{"code":"sz000858","name":"五粮液","source":"Tencent public qfq daily K-line","rows":[{"date":"2016-08-03","open":3.434,"close":3.874,"high":4.084,"low":3.244,"volume":191610},{"date":"2016-08-04","open":3.764,"close":3.844,"high":4.234,"low":3.484,"volume":156823},{"date":"2016-08-05","open":3.844,"close":3.364,"high":4.044,"low":3.244,"volume":185503},{"date":"2016-08-08","open":3.194,"close":3.404,"high":3.464,"low":2.474,"volume":355547},{"date":"2016-08-09","open":3.274,"close":4.304,"high":4.504,"low":3.124,"volume":354136},{"date":"2016-08-10","open":4.074,"close":3.904,"high":4.374,"low":3.794,"volume":193891},{"date":"2016-08-11","open":3.954,"close":4.464,"high":5.024,"low":3.954,"volume":399420},{"date":"2016-08-12","open":4.414,"close":4.604,"high":4.744,"low":3.944,"volume":276885},{"date":"2016-08-15","open":4.644,"close":5.544,"high":5.794,"low":4.454,"volume":520938},{"date":"2016-08-16","open":5.614,"close":5.144,"high":6.234,"low":4.964,"volume":446004},{"date":"2016-08-17","open":5.244,"close":5.494,"high":6.074,"low":5.044,"volume":381761},{"date":"2016-08-18","open":5.294,"close":4.894,"high":5.474,"low":4.784,"volume":288076},{"date":"2016-08-19","open":4.794,"close":4.564,"high":5.094,"low":4.374,"volume":196066},{"date":"2016-08-22","open":4.534,"close":4.754,"high":5.324,"low":4.494,"volume":219210},{"date":"2016-08-23","open":4.644,"close":4.294,"high":5.014,"low":3.964,"volume":252477},{"date":"2016-08-24","open":3.944,"close":3.974,"high":4.284,"low":3.654,"volume":339771},{"date":"2016-08-25","open":3.754,"close":3.734,"high":3.834,"low":3.494,"volume":225541},{"date":"2016-08-26","open":3.674,"close":3.514,"high":4.004,"low":3.424,"volume":186239},{"date":"2016-08-29","open":3.644,"close":3.454,"high":3.874,"low":3.404,"volume":179250},{"date":"2016-08-30","open":3.644,"close":3.674,"high":4.014,"low":3.524,"volume":196633},{"date":"2016-08-31","open":4.114,"close":3.854,"high":4.134,"low":3.504,"volume":350199},{"date":"2016-09-01","open":3.854,"close":3.254,"high":3.914,"low":3.224,"volume":313067},{"date":"2016-09-02","open":3.144,"close":2.794,"high":3.294,"low":2.564,"volume":283527},{"date":"2016-09-05","open":2.844,"close":2.954,"high":3.094,"low":2.604,"volume":186284},{"date":"2016-09-06","open":2.814,"close":3.284,"high":3.384,"low":2.544,"volume":173358},{"date":"2016-09-07","open":3.284,"close":2.754,"high":3.284,"low":2.564,"volume":287075},{"date":"2016-09-08","open":2.524,"close":2.524,"high":2.764,"low":2.444,"volume":226065},{"date":"2016-09-09","open":2.594,"close":2.344,"high":2.804,"low":2.274,"volume":173742},{"date":"2016-09-12","open":2.014,"close":1.064,"high":2.174,"low":0.964,"volume":366859},{"date":"2016-09-13","open":1.264,"close":1.394,"high":1.444,"low":0.984,"volume":163209},{"date":"2016-09-14","open":1.224,"close":1.064,"high":1.424,"low":0.994,"volume":130543},{"date":"2016-09-19","open":1.194,"close":1.484,"high":1.574,"low":1.194,"volume":167568},{"date":"2016-09-20","open":1.464,"close":1.474,"high":1.904,"low":1.404,"volume":144652},{"date":"2016-09-21","open":1.474,"close":1.624,"high":1.714,"low":1.474,"volume":99070},{"date":"2016-09-22","open":1.774,"close":2.424,"high":2.494,"low":1.694,"volume":296862},{"date":"2016-09-23","open":2.344,"close":2.224,"high":2.424,"low":1.964,"volume":151517},{"date":"2016-09-26","open":2.144,"close":1.224,"high":2.144,"low":1.224,"volume":185836},{"date":"2016-09-27","open":1.194,"close":1.464,"high":1.474,"low":1.194,"volume":98323},{"date":"2016-09-28","open":1.594,"close":1.264,"high":1.594,"low":1.244,"volume":67046},{"date":"2016-09-29","open":1.254,"close":1.624,"high":1.924,"low":1.244,"volume":132443},{"date":"2016-09-30","open":1.564,"close":2.304,"high":2.434,"low":1.564,"volume":231751},{"date":"2016-10-10","open":2.414,"close":2.614,"high":2.864,"low":2.304,"volume":220542},{"date":"2016-10-11","open":2.714,"close":2.414,"high":2.814,"low":2.154,"volume":226117},{"date":"2016-10-12","open":2.324,"close":2.434,"high":2.674,"low":2.244,"volume":130252},{"date":"2016-10-13","open":2.374,"close":1.994,"high":2.584,"low":1.944,"volume":186646},{"date":"2016-10-14","open":1.994,"close":2.074,"high":2.214,"low":1.944,"volume":118356},{"date":"2016-10-17","open":2.074,"close":2.244,"high":2.694,"low":1.974,"volume":200238},{"date":"2016-10-18","open":2.244,"close":2.834,"high":2.884,"low":2.244,"volume":287741},{"date":"2016-10-19","open":2.944,"close":2.744,"high":2.964,"low":2.544,"volume":166382},{"date":"2016-10-20","open":2.694,"close":2.584,"high":2.964,"low":2.544,"volume":119544},{"date":"2016-10-21","open":2.604,"close":2.514,"high":2.744,"low":2.194,"volume":152041},{"date":"2016-10-24","open":2.344,"close":2.654,"high":2.774,"low":2.294,"volume":152827},{"date":"2016-10-25","open":2.624,"close":3.274,"high":3.314,"low":2.604,"volume":332492},{"date":"2016-10-26","open":3.294,"close":3.874,"high":4.824,"low":3.244,"volume":572903},{"date":"2016-10-27","open":3.824,"close":3.594,"high":3.824,"low":3.274,"volume":268782},{"date":"2016-10-28","open":3.444,"close":4.274,"high":4.494,"low":3.444,"volume":424401},{"date":"2016-10-31","open":4.094,"close":3.924,"high":4.544,"low":3.684,"volume":242283},{"date":"2016-11-01","open":3.904,"close":4.134,"high":4.204,"low":3.534,"volume":193762},{"date":"2016-11-02","open":4.044,"close":3.584,"high":4.044,"low":3.564,"volume":145575},{"date":"2016-11-03","open":3.544,"close":3.724,"high":4.034,"low":3.494,"volume":160159},{"date":"2016-11-04","open":3.684,"close":3.224,"high":3.844,"low":3.144,"volume":198377},{"date":"2016-11-07","open":3.404,"close":3.484,"high":3.764,"low":3.134,"volume":156353},{"date":"2016-11-08","open":3.564,"close":3.864,"high":4.094,"low":3.564,"volume":201957},{"date":"2016-11-09","open":3.914,"close":3.644,"high":4.034,"low":3.254,"volume":188301},{"date":"2016-11-10","open":3.934,"close":3.944,"high":4.024,"low":3.794,"volume":171663},{"date":"2016-11-11","open":3.984,"close":3.734,"high":3.984,"low":3.524,"volume":220862},{"date":"2016-11-14","open":3.734,"close":3.294,"high":3.824,"low":3.124,"volume":286389},{"date":"2016-11-15","open":3.284,"close":3.754,"high":3.804,"low":3.154,"volume":214492},{"date":"2016-11-16","open":3.744,"close":3.474,"high":3.754,"low":3.374,"volume":117769},{"date":"2016-11-17","open":3.344,"close":3.554,"high":3.724,"low":3.284,"volume":122579},{"date":"2016-11-18","open":3.584,"close":3.404,"high":3.614,"low":3.244,"volume":113025},{"date":"2016-11-21","open":3.394,"close":3.394,"high":3.544,"low":3.284,"volume":118205},{"date":"2016-11-22","open":3.394,"close":3.364,"high":3.494,"low":3.244,"volume":154708},{"date":"2016-11-23","open":3.514,"close":3.994,"high":4.024,"low":3.434,"volume":364966},{"date":"2016-11-24","open":3.894,"close":4.094,"high":4.394,"low":3.574,"volume":349101},{"date":"2016-11-25","open":4.094,"close":4.114,"high":4.374,"low":3.694,"volume":166294},{"date":"2016-11-28","open":4.544,"close":4.414,"high":5.114,"low":4.394,"volume":341218},{"date":"2016-11-29","open":4.424,"close":5.664,"high":6.514,"low":4.384,"volume":733030},{"date":"2016-11-30","open":5.394,"close":4.874,"high":6.014,"low":4.794,"volume":394029},{"date":"2016-12-01","open":5.074,"close":5.114,"high":5.594,"low":4.614,"volume":342029},{"date":"2016-12-02","open":4.964,"close":4.694,"high":5.194,"low":4.444,"volume":243823},{"date":"2016-12-05","open":4.054,"close":4.484,"high":5.424,"low":4.054,"volume":333510},{"date":"2016-12-06","open":4.604,"close":5.114,"high":5.194,"low":4.484,"volume":287029},{"date":"2016-12-07","open":5.294,"close":5.144,"high":5.354,"low":4.844,"volume":207262},{"date":"2016-12-08","open":5.234,"close":5.744,"high":6.624,"low":4.924,"volume":485754},{"date":"2016-12-09","open":5.644,"close":5.604,"high":6.034,"low":5.464,"volume":243536},{"date":"2016-12-12","open":5.744,"close":4.514,"high":6.334,"low":4.284,"volume":360068},{"date":"2016-12-13","open":4.344,"close":5.204,"high":5.384,"low":4.184,"volume":335022},{"date":"2016-12-14","open":5.124,"close":4.414,"high":5.144,"low":4.344,"volume":270937},{"date":"2016-12-15","open":4.644,"close":4.284,"high":5.084,"low":3.954,"volume":316411},{"date":"2016-12-16","open":4.344,"close":4.394,"high":4.524,"low":3.924,"volume":152519},{"date":"2016-12-19","open":4.474,"close":4.954,"high":5.424,"low":4.474,"volume":322381},{"date":"2016-12-20","open":4.844,"close":4.344,"high":4.934,"low":4.244,"volume":243359},{"date":"2016-12-21","open":4.494,"close":4.574,"high":4.794,"low":4.444,"volume":128155},{"date":"2016-12-22","open":4.574,"close":4.354,"high":4.724,"low":4.244,"volume":101598},{"date":"2016-12-23","open":4.384,"close":3.364,"high":4.384,"low":3.364,"volume":232619},{"date":"2016-12-26","open":3.094,"close":3.294,"high":3.294,"low":2.594,"volume":196860},{"date":"2016-12-27","open":3.344,"close":3.284,"high":3.614,"low":3.244,"volume":118353},{"date":"2016-12-28","open":3.254,"close":2.854,"high":3.404,"low":2.804,"volume":124079},{"date":"2016-12-29","open":2.854,"close":2.794,"high":3.024,"low":2.714,"volume":110296},{"date":"2016-12-30","open":2.974,"close":3.424,"high":3.584,"low":2.834,"volume":232019},{"date":"2017-01-03","open":3.424,"close":3.604,"high":3.824,"low":3.244,"volume":155347},{"date":"2017-01-04","open":3.604,"close":4.844,"high":4.894,"low":3.494,"volume":460536},{"date":"2017-01-05","open":4.974,"close":4.874,"high":5.184,"low":4.644,"volume":258159},{"date":"2017-01-06","open":4.874,"close":5.044,"high":5.544,"low":4.704,"volume":336520},{"date":"2017-01-09","open":4.944,"close":5.394,"high":5.744,"low":4.874,"volume":266922},{"date":"2017-01-10","open":5.344,"close":5.444,"high":5.914,"low":5.344,"volume":228859},{"date":"2017-01-11","open":5.544,"close":4.804,"high":5.734,"low":4.594,"volume":222943},{"date":"2017-01-12","open":4.934,"close":4.544,"high":4.944,"low":4.354,"volume":158258},{"date":"2017-01-13","open":4.624,"close":4.634,"high":4.834,"low":4.264,"volume":156314},{"date":"2017-01-16","open":4.414,"close":4.394,"high":4.914,"low":3.824,"volume":191981},{"date":"2017-01-17","open":4.344,"close":4.704,"high":5.104,"low":4.264,"volume":177560},{"date":"2017-01-18","open":4.714,"close":5.894,"high":5.984,"low":4.344,"volume":447418},{"date":"2017-01-19","open":5.994,"close":5.794,"high":6.004,"low":5.574,"volume":190152},{"date":"2017-01-20","open":5.844,"close":5.854,"high":5.944,"low":5.624,"volume":165358},{"date":"2017-01-23","open":6.094,"close":6.324,"high":7.044,"low":6.024,"volume":393907},{"date":"2017-01-24","open":6.494,"close":6.364,"high":6.784,"low":5.944,"volume":190212},{"date":"2017-01-25","open":6.024,"close":6.214,"high":6.524,"low":5.754,"volume":186763},{"date":"2017-01-26","open":6.344,"close":5.944,"high":6.434,"low":5.924,"volume":142438},{"date":"2017-02-03","open":6.044,"close":5.354,"high":6.124,"low":5.264,"volume":145520},{"date":"2017-02-06","open":5.364,"close":5.394,"high":5.794,"low":5.334,"volume":139315},{"date":"2017-02-07","open":5.524,"close":5.394,"high":5.794,"low":5.334,"volume":121082},{"date":"2017-02-08","open":5.454,"close":6.034,"high":6.284,"low":5.204,"volume":199830},{"date":"2017-02-09","open":6.104,"close":6.284,"high":6.794,"low":6.044,"volume":225210},{"date":"2017-02-10","open":6.344,"close":6.774,"high":7.044,"low":6.314,"volume":282841},{"date":"2017-02-13","open":6.774,"close":7.524,"high":8.204,"low":6.654,"volume":393566},{"date":"2017-02-14","open":7.644,"close":7.604,"high":7.844,"low":7.244,"volume":168320},{"date":"2017-02-15","open":7.814,"close":7.344,"high":8.094,"low":7.244,"volume":147120},{"date":"2017-02-16","open":7.384,"close":7.404,"high":7.714,"low":7.164,"volume":121400},{"date":"2017-02-17","open":7.464,"close":7.894,"high":8.634,"low":7.444,"volume":241537},{"date":"2017-02-20","open":7.964,"close":10.344,"high":10.344,"low":7.964,"volume":476909},{"date":"2017-02-21","open":10.244,"close":9.804,"high":10.274,"low":9.364,"volume":242450},{"date":"2017-02-22","open":9.844,"close":10.224,"high":10.534,"low":9.544,"volume":291547},{"date":"2017-02-23","open":10.044,"close":9.424,"high":10.804,"low":9.144,"volume":211836},{"date":"2017-02-24","open":9.344,"close":9.234,"high":9.424,"low":8.764,"volume":164246},{"date":"2017-02-27","open":9.204,"close":8.334,"high":9.224,"low":8.234,"volume":218245},{"date":"2017-02-28","open":8.444,"close":8.504,"high":8.794,"low":8.244,"volume":121198},{"date":"2017-03-01","open":8.464,"close":8.924,"high":9.264,"low":8.444,"volume":174622},{"date":"2017-03-02","open":8.844,"close":8.904,"high":9.134,"low":8.654,"volume":117940},{"date":"2017-03-03","open":8.664,"close":8.934,"high":9.114,"low":8.444,"volume":144429},{"date":"2017-03-06","open":8.944,"close":9.494,"high":9.624,"low":8.554,"volume":254141},{"date":"2017-03-07","open":9.344,"close":10.594,"high":10.664,"low":9.274,"volume":295483},{"date":"2017-03-08","open":10.544,"close":10.064,"high":10.554,"low":9.944,"volume":141422},{"date":"2017-03-09","open":10.054,"close":9.614,"high":10.054,"low":9.254,"volume":150503},{"date":"2017-03-10","open":9.444,"close":9.604,"high":10.464,"low":9.424,"volume":197006},{"date":"2017-03-13","open":9.694,"close":10.594,"high":10.694,"low":9.694,"volume":287983},{"date":"2017-03-14","open":10.574,"close":10.324,"high":10.884,"low":9.954,"volume":144744},{"date":"2017-03-15","open":10.334,"close":10.484,"high":10.794,"low":10.324,"volume":125086},{"date":"2017-03-16","open":10.914,"close":9.984,"high":11.224,"low":9.544,"volume":384110},{"date":"2017-03-17","open":9.794,"close":9.704,"high":10.444,"low":9.604,"volume":201122},{"date":"2017-03-20","open":9.704,"close":10.034,"high":10.084,"low":9.544,"volume":174755},{"date":"2017-03-21","open":10.314,"close":12.324,"high":12.624,"low":10.244,"volume":696075},{"date":"2017-03-22","open":11.954,"close":12.904,"high":13.144,"low":11.744,"volume":381447},{"date":"2017-03-23","open":12.644,"close":12.504,"high":12.824,"low":11.894,"volume":225654},{"date":"2017-03-24","open":12.914,"close":12.184,"high":13.524,"low":11.954,"volume":271927},{"date":"2017-03-27","open":11.954,"close":11.494,"high":12.414,"low":10.944,"volume":268579},{"date":"2017-03-28","open":11.574,"close":11.714,"high":11.714,"low":11.044,"volume":165346},{"date":"2017-03-29","open":11.664,"close":12.044,"high":12.504,"low":11.524,"volume":221938},{"date":"2017-03-30","open":12.014,"close":11.674,"high":12.444,"low":11.114,"volume":201909},{"date":"2017-03-31","open":11.464,"close":11.944,"high":11.964,"low":10.994,"volume":216769},{"date":"2017-04-05","open":11.734,"close":12.064,"high":12.784,"low":11.624,"volume":241511},{"date":"2017-04-06","open":12.174,"close":11.894,"high":12.234,"low":11.444,"volume":168094},{"date":"2017-04-07","open":11.814,"close":11.634,"high":12.054,"low":11.544,"volume":138129},{"date":"2017-04-10","open":11.594,"close":10.604,"high":11.604,"low":10.364,"volume":260676},{"date":"2017-04-11","open":10.434,"close":9.894,"high":10.604,"low":8.794,"volume":326709},{"date":"2017-04-12","open":9.674,"close":10.994,"high":11.324,"low":9.504,"volume":310263},{"date":"2017-04-13","open":10.954,"close":11.754,"high":11.944,"low":10.774,"volume":207727},{"date":"2017-04-14","open":11.944,"close":11.294,"high":12.124,"low":10.864,"volume":157508},{"date":"2017-04-17","open":10.994,"close":11.904,"high":12.274,"low":10.794,"volume":203975},{"date":"2017-04-18","open":11.894,"close":12.824,"high":13.444,"low":11.774,"volume":304940},{"date":"2017-04-19","open":13.044,"close":12.944,"high":13.794,"low":12.344,"volume":214116},{"date":"2017-04-20","open":12.954,"close":14.594,"high":14.834,"low":12.744,"volume":354905},{"date":"2017-04-21","open":14.604,"close":14.594,"high":15.044,"low":13.974,"volume":246637},{"date":"2017-04-24","open":13.944,"close":13.254,"high":14.094,"low":12.974,"volume":207663},{"date":"2017-04-25","open":13.694,"close":15.544,"high":15.654,"low":13.694,"volume":340541},{"date":"2017-04-26","open":15.514,"close":14.644,"high":16.694,"low":14.454,"volume":370616},{"date":"2017-04-27","open":14.434,"close":14.944,"high":15.144,"low":13.944,"volume":187625},{"date":"2017-04-28","open":15.604,"close":14.444,"high":15.744,"low":13.264,"volume":346782},{"date":"2017-05-02","open":14.204,"close":13.544,"high":14.204,"low":13.024,"volume":208825},{"date":"2017-05-03","open":13.604,"close":13.864,"high":14.394,"low":13.384,"volume":151168},{"date":"2017-05-04","open":13.844,"close":13.324,"high":13.864,"low":13.164,"volume":139341},{"date":"2017-05-05","open":13.324,"close":13.104,"high":13.694,"low":12.714,"volume":204943},{"date":"2017-05-08","open":13.174,"close":11.564,"high":13.174,"low":11.564,"volume":243118},{"date":"2017-05-09","open":11.474,"close":12.614,"high":12.694,"low":10.754,"volume":247814},{"date":"2017-05-10","open":12.534,"close":12.434,"high":13.274,"low":12.314,"volume":175607},{"date":"2017-05-11","open":12.424,"close":13.274,"high":13.414,"low":12.224,"volume":182030},{"date":"2017-05-12","open":13.394,"close":14.094,"high":14.114,"low":12.854,"volume":196095},{"date":"2017-05-15","open":14.104,"close":15.024,"high":15.344,"low":13.954,"volume":191952},{"date":"2017-05-16","open":14.994,"close":17.444,"high":17.444,"low":14.674,"volume":411331},{"date":"2017-05-17","open":17.264,"close":16.204,"high":17.494,"low":16.154,"volume":231397},{"date":"2017-05-18","open":16.014,"close":16.344,"high":17.294,"low":15.954,"volume":160150},{"date":"2017-05-19","open":16.354,"close":16.924,"high":17.244,"low":16.344,"volume":157864},{"date":"2017-05-22","open":17.054,"close":16.974,"high":17.404,"low":16.364,"volume":143877},{"date":"2017-05-23","open":16.974,"close":18.104,"high":18.594,"low":16.684,"volume":271142},{"date":"2017-05-24","open":18.094,"close":17.794,"high":18.454,"low":16.744,"volume":238054},{"date":"2017-05-25","open":17.684,"close":17.574,"high":18.024,"low":16.944,"volume":156370},{"date":"2017-05-26","open":17.644,"close":17.404,"high":18.104,"low":16.744,"volume":192594},{"date":"2017-05-31","open":16.984,"close":17.724,"high":17.724,"low":16.204,"volume":211494},{"date":"2017-06-01","open":17.344,"close":18.184,"high":18.384,"low":17.114,"volume":195660},{"date":"2017-06-02","open":18.004,"close":17.804,"high":18.584,"low":17.244,"volume":167310},{"date":"2017-06-05","open":17.854,"close":16.934,"high":18.344,"low":16.894,"volume":171617},{"date":"2017-06-06","open":16.934,"close":18.354,"high":18.444,"low":16.844,"volume":187036},{"date":"2017-06-07","open":18.444,"close":20.744,"high":21.044,"low":18.394,"volume":360786},{"date":"2017-06-08","open":20.804,"close":21.244,"high":22.394,"low":20.454,"volume":300197},{"date":"2017-06-09","open":21.244,"close":22.014,"high":22.714,"low":21.244,"volume":224210},{"date":"2017-06-12","open":22.534,"close":24.674,"high":25.834,"low":22.364,"volume":390419},{"date":"2017-06-13","open":24.674,"close":24.534,"high":24.674,"low":23.364,"volume":254828},{"date":"2017-06-14","open":24.044,"close":23.544,"high":25.014,"low":22.954,"volume":306787},{"date":"2017-06-15","open":23.344,"close":22.054,"high":23.554,"low":21.644,"volume":394710},{"date":"2017-06-16","open":21.914,"close":21.864,"high":23.004,"low":21.524,"volume":240334},{"date":"2017-06-19","open":22.174,"close":22.414,"high":22.924,"low":21.814,"volume":370368},{"date":"2017-06-20","open":22.494,"close":22.044,"high":22.804,"low":21.744,"volume":348932},{"date":"2017-06-21","open":22.344,"close":24.454,"high":24.454,"low":21.594,"volume":452634},{"date":"2017-06-22","open":24.414,"close":23.994,"high":25.104,"low":23.724,"volume":468084},{"date":"2017-06-23","open":23.574,"close":24.844,"high":24.964,"low":23.294,"volume":350854},{"date":"2017-06-26","open":24.924,"close":26.584,"high":27.024,"low":24.924,"volume":370384},{"date":"2017-06-27","open":26.474,"close":27.004,"high":27.044,"low":25.844,"volume":313073},{"date":"2017-06-28","open":26.634,"close":25.484,"high":26.724,"low":25.444,"volume":275822},{"date":"2017-06-29","open":25.454,"close":25.264,"high":25.794,"low":24.744,"volume":255712},{"date":"2017-06-30","open":25.164,"close":25.504,"high":25.844,"low":24.844,"volume":200753},{"date":"2017-07-03","open":25.444,"close":23.874,"high":25.734,"low":23.624,"volume":331662},{"date":"2017-07-04","open":23.644,"close":22.394,"high":23.644,"low":21.814,"volume":390019},{"date":"2017-07-05","open":22.364,"close":23.264,"high":23.424,"low":22.344,"volume":303273},{"date":"2017-07-06","open":23.344,"close":22.834,"high":23.344,"low":22.034,"volume":313706},{"date":"2017-07-07","open":22.624,"close":21.644,"high":22.624,"low":21.444,"volume":308905},{"date":"2017-07-10","open":21.434,"close":22.634,"high":22.774,"low":20.604,"volume":407339},{"date":"2017-07-11","open":22.494,"close":23.534,"high":24.124,"low":22.294,"volume":342261},{"date":"2017-07-12","open":23.514,"close":22.024,"high":23.514,"low":21.894,"volume":277229},{"date":"2017-07-13","open":21.854,"close":22.024,"high":22.964,"low":21.704,"volume":238433},{"date":"2017-07-14","open":21.794,"close":22.384,"high":22.614,"low":21.444,"volume":202028},{"date":"2017-07-17","open":22.534,"close":21.354,"high":22.534,"low":20.544,"volume":294680},{"date":"2017-07-18","open":21.544,"close":22.434,"high":22.544,"low":20.734,"volume":239131},{"date":"2017-07-19","open":22.504,"close":23.554,"high":24.144,"low":22.474,"volume":299492},{"date":"2017-07-20","open":23.554,"close":24.654,"high":24.714,"low":23.554,"volume":283708},{"date":"2017-07-21","open":24.644,"close":24.554,"high":25.434,"low":24.174,"volume":246185},{"date":"2017-07-24","open":24.694,"close":25.754,"high":26.594,"low":24.694,"volume":274269},{"date":"2017-07-25","open":26.224,"close":25.204,"high":26.284,"low":25.154,"volume":167958},{"date":"2017-07-26","open":25.244,"close":23.854,"high":25.854,"low":23.344,"volume":235266},{"date":"2017-07-27","open":23.844,"close":23.594,"high":24.144,"low":22.894,"volume":208622},{"date":"2017-07-28","open":23.574,"close":25.574,"high":25.634,"low":23.264,"volume":336786},{"date":"2017-07-31","open":25.784,"close":25.604,"high":27.224,"low":25.444,"volume":422999},{"date":"2017-08-01","open":25.724,"close":26.424,"high":26.424,"low":24.854,"volume":229209},{"date":"2017-08-02","open":25.944,"close":25.554,"high":26.524,"low":25.224,"volume":184803},{"date":"2017-08-03","open":25.244,"close":24.344,"high":25.704,"low":23.964,"volume":263133},{"date":"2017-08-04","open":24.344,"close":23.934,"high":24.894,"low":23.794,"volume":194898},{"date":"2017-08-07","open":23.744,"close":25.844,"high":25.994,"low":23.264,"volume":270721},{"date":"2017-08-08","open":25.634,"close":25.654,"high":26.224,"low":25.244,"volume":166233},{"date":"2017-08-09","open":25.454,"close":26.484,"high":27.644,"low":24.864,"volume":414404},{"date":"2017-08-10","open":26.624,"close":27.444,"high":28.724,"low":26.484,"volume":416247},{"date":"2017-08-11","open":26.844,"close":25.844,"high":27.424,"low":25.794,"volume":285916},{"date":"2017-08-14","open":25.994,"close":27.224,"high":27.644,"low":25.994,"volume":305781},{"date":"2017-08-15","open":27.224,"close":27.344,"high":27.814,"low":26.764,"volume":170830},{"date":"2017-08-16","open":27.344,"close":26.694,"high":27.344,"low":26.224,"volume":172478},{"date":"2017-08-17","open":26.624,"close":25.654,"high":26.624,"low":25.324,"volume":234420},{"date":"2017-08-18","open":25.294,"close":25.654,"high":26.054,"low":25.114,"volume":129384},{"date":"2017-08-21","open":25.654,"close":25.354,"high":25.944,"low":24.924,"volume":178542},{"date":"2017-08-22","open":24.854,"close":23.924,"high":24.954,"low":22.644,"volume":396438},{"date":"2017-08-23","open":23.564,"close":24.634,"high":24.844,"low":23.444,"volume":210138},{"date":"2017-08-24","open":24.584,"close":23.904,"high":24.844,"low":23.744,"volume":153140},{"date":"2017-08-25","open":23.924,"close":23.944,"high":24.324,"low":23.374,"volume":231029},{"date":"2017-08-28","open":24.814,"close":25.274,"high":26.344,"low":24.814,"volume":438887},{"date":"2017-08-29","open":25.214,"close":25.034,"high":25.694,"low":24.724,"volume":231257},{"date":"2017-08-30","open":25.154,"close":26.094,"high":26.314,"low":24.944,"volume":260563},{"date":"2017-08-31","open":26.094,"close":25.334,"high":26.384,"low":24.894,"volume":190220},{"date":"2017-09-01","open":25.194,"close":25.344,"high":25.774,"low":24.904,"volume":177448},{"date":"2017-09-04","open":25.294,"close":24.054,"high":25.294,"low":23.924,"volume":298621},{"date":"2017-09-05","open":24.074,"close":24.114,"high":24.614,"low":23.874,"volume":151024},{"date":"2017-09-06","open":24.044,"close":23.674,"high":24.334,"low":23.544,"volume":188344},{"date":"2017-09-07","open":23.744,"close":22.994,"high":23.884,"low":22.644,"volume":225734},{"date":"2017-09-08","open":22.804,"close":21.694,"high":22.804,"low":21.464,"volume":344009},{"date":"2017-09-11","open":21.424,"close":22.714,"high":22.844,"low":20.494,"volume":406714},{"date":"2017-09-12","open":22.364,"close":23.444,"high":23.494,"low":22.074,"volume":248611},{"date":"2017-09-13","open":23.474,"close":24.804,"high":25.344,"low":23.424,"volume":364457},{"date":"2017-09-14","open":24.704,"close":24.644,"high":25.234,"low":24.344,"volume":215132},{"date":"2017-09-15","open":24.654,"close":24.774,"high":25.424,"low":24.534,"volume":197118},{"date":"2017-09-18","open":24.994,"close":26.264,"high":26.644,"low":24.944,"volume":287200},{"date":"2017-09-19","open":26.344,"close":26.314,"high":27.344,"low":25.964,"volume":221880},{"date":"2017-09-20","open":26.714,"close":26.364,"high":27.344,"low":25.954,"volume":185299},{"date":"2017-09-21","open":26.384,"close":25.564,"high":26.384,"low":25.274,"volume":164267},{"date":"2017-09-22","open":25.274,"close":25.924,"high":26.274,"low":25.244,"volume":143850},{"date":"2017-09-25","open":26.124,"close":27.264,"high":27.344,"low":26.124,"volume":246144},{"date":"2017-09-26","open":27.194,"close":26.734,"high":27.194,"low":26.354,"volume":142994},{"date":"2017-09-27","open":26.514,"close":26.544,"high":27.064,"low":25.994,"volume":158626},{"date":"2017-09-28","open":26.454,"close":27.294,"high":27.954,"low":26.374,"volume":290437},{"date":"2017-09-29","open":27.244,"close":27.124,"high":28.294,"low":26.474,"volume":217161},{"date":"2017-10-09","open":27.844,"close":28.384,"high":28.944,"low":26.854,"volume":216849},{"date":"2017-10-10","open":28.384,"close":29.024,"high":29.054,"low":27.784,"volume":215354},{"date":"2017-10-11","open":29.024,"close":31.024,"high":31.674,"low":28.644,"volume":313210},{"date":"2017-10-12","open":31.204,"close":30.654,"high":31.794,"low":30.304,"volume":176004},{"date":"2017-10-13","open":30.704,"close":31.464,"high":31.794,"low":30.694,"volume":162023},{"date":"2017-10-16","open":30.984,"close":29.494,"high":31.994,"low":29.444,"volume":270032},{"date":"2017-10-17","open":29.444,"close":29.944,"high":30.144,"low":28.764,"volume":146292},{"date":"2017-10-18","open":29.964,"close":31.194,"high":31.194,"low":29.014,"volume":176535},{"date":"2017-10-19","open":30.854,"close":32.844,"high":33.644,"low":30.654,"volume":278718},{"date":"2017-10-20","open":32.344,"close":32.354,"high":32.684,"low":31.554,"volume":151819},{"date":"2017-10-23","open":32.334,"close":32.444,"high":33.024,"low":31.664,"volume":136497},{"date":"2017-10-24","open":32.294,"close":33.434,"high":33.704,"low":31.694,"volume":248626},{"date":"2017-10-25","open":33.434,"close":32.864,"high":33.674,"low":32.344,"volume":157409},{"date":"2017-10-26","open":35.754,"close":34.904,"high":37.024,"low":34.084,"volume":414031},{"date":"2017-10-27","open":34.844,"close":37.834,"high":38.834,"low":34.154,"volume":423709},{"date":"2017-10-30","open":37.344,"close":36.844,"high":37.854,"low":35.844,"volume":336666},{"date":"2017-10-31","open":36.344,"close":36.464,"high":36.794,"low":35.344,"volume":205535},{"date":"2017-11-01","open":36.494,"close":36.864,"high":38.284,"low":36.474,"volume":215304},{"date":"2017-11-02","open":36.894,"close":37.464,"high":38.244,"low":36.544,"volume":268061},{"date":"2017-11-03","open":37.294,"close":38.174,"high":39.124,"low":37.044,"volume":240525},{"date":"2017-11-06","open":38.694,"close":39.994,"high":40.224,"low":38.254,"volume":248856},{"date":"2017-11-07","open":40.294,"close":40.844,"high":42.644,"low":39.724,"volume":300551},{"date":"2017-11-08","open":40.844,"close":40.314,"high":41.974,"low":39.844,"volume":246313},{"date":"2017-11-09","open":40.224,"close":40.994,"high":41.064,"low":38.844,"volume":244105},{"date":"2017-11-10","open":40.744,"close":44.444,"high":44.574,"low":40.514,"volume":316062},{"date":"2017-11-13","open":44.464,"close":44.284,"high":44.854,"low":42.874,"volume":255872},{"date":"2017-11-14","open":44.164,"close":42.034,"high":44.244,"low":41.944,"volume":294816},{"date":"2017-11-15","open":41.794,"close":44.644,"high":44.714,"low":41.544,"volume":330505},{"date":"2017-11-16","open":44.444,"close":46.044,"high":46.604,"low":44.024,"volume":344457},{"date":"2017-11-17","open":43.844,"close":44.704,"high":45.444,"low":42.044,"volume":470335},{"date":"2017-11-20","open":43.144,"close":42.774,"high":43.144,"low":39.914,"volume":323102},{"date":"2017-11-21","open":42.534,"close":43.794,"high":44.284,"low":41.044,"volume":308197},{"date":"2017-11-22","open":43.794,"close":41.744,"high":45.744,"low":41.384,"volume":395239},{"date":"2017-11-23","open":41.094,"close":37.414,"high":41.094,"low":36.844,"volume":485861},{"date":"2017-11-24","open":37.414,"close":38.304,"high":38.324,"low":34.714,"volume":467337},{"date":"2017-11-27","open":37.614,"close":37.434,"high":38.524,"low":35.854,"volume":280978},{"date":"2017-11-28","open":37.224,"close":38.524,"high":39.224,"low":36.844,"volume":246912},{"date":"2017-11-29","open":38.844,"close":36.064,"high":39.044,"low":35.384,"volume":258542},{"date":"2017-11-30","open":36.064,"close":35.444,"high":37.344,"low":34.374,"volume":217441},{"date":"2017-12-01","open":36.054,"close":35.144,"high":36.494,"low":34.754,"volume":211729},{"date":"2017-12-04","open":35.044,"close":37.794,"high":38.554,"low":33.874,"volume":406862},{"date":"2017-12-05","open":37.494,"close":38.164,"high":39.434,"low":37.204,"volume":342025},{"date":"2017-12-06","open":38.244,"close":38.164,"high":39.344,"low":37.344,"volume":239022},{"date":"2017-12-07","open":37.844,"close":35.804,"high":38.644,"low":35.644,"volume":231990},{"date":"2017-12-08","open":35.554,"close":37.744,"high":37.894,"low":35.534,"volume":256992},{"date":"2017-12-11","open":38.544,"close":41.744,"high":42.084,"low":38.524,"volume":479977},{"date":"2017-12-12","open":42.104,"close":41.704,"high":42.844,"low":41.144,"volume":278245},{"date":"2017-12-13","open":41.844,"close":43.994,"high":44.194,"low":41.244,"volume":299515},{"date":"2017-12-14","open":44.044,"close":44.534,"high":44.724,"low":43.254,"volume":209673},{"date":"2017-12-15","open":44.154,"close":42.794,"high":45.294,"low":42.734,"volume":230981},{"date":"2017-12-18","open":44.844,"close":46.924,"high":46.924,"low":44.444,"volume":505532},{"date":"2017-12-19","open":46.344,"close":48.264,"high":49.654,"low":46.344,"volume":379556},{"date":"2017-12-20","open":48.704,"close":51.444,"high":51.534,"low":47.874,"volume":341029},{"date":"2017-12-21","open":51.314,"close":51.994,"high":53.424,"low":50.344,"volume":379395},{"date":"2017-12-22","open":51.824,"close":50.424,"high":52.344,"low":49.844,"volume":351801},{"date":"2017-12-25","open":50.444,"close":50.404,"high":51.334,"low":48.454,"volume":357631},{"date":"2017-12-26","open":50.234,"close":49.314,"high":50.534,"low":48.344,"volume":238166},{"date":"2017-12-27","open":49.094,"close":47.744,"high":49.784,"low":47.704,"volume":263330},{"date":"2017-12-28","open":49.834,"close":50.704,"high":51.824,"low":48.284,"volume":526705},{"date":"2017-12-29","open":50.844,"close":49.724,"high":51.804,"low":47.844,"volume":427447},{"date":"2018-01-02","open":50.044,"close":50.424,"high":50.844,"low":48.174,"volume":315252},{"date":"2018-01-03","open":50.344,"close":50.744,"high":51.604,"low":49.694,"volume":284614},{"date":"2018-01-04","open":50.634,"close":52.834,"high":53.454,"low":50.444,"volume":360577},{"date":"2018-01-05","open":52.614,"close":52.524,"high":53.294,"low":51.244,"volume":231958},{"date":"2018-01-08","open":52.434,"close":52.044,"high":53.454,"low":51.444,"volume":286818},{"date":"2018-01-09","open":52.244,"close":55.944,"high":55.944,"low":52.204,"volume":388364},{"date":"2018-01-10","open":56.334,"close":58.744,"high":59.004,"low":54.854,"volume":342458},{"date":"2018-01-11","open":58.584,"close":57.804,"high":59.624,"low":57.174,"volume":254778},{"date":"2018-01-12","open":57.804,"close":61.214,"high":61.594,"low":57.464,"volume":320923},{"date":"2018-01-15","open":61.044,"close":61.594,"high":63.024,"low":60.524,"volume":379644},{"date":"2018-01-16","open":60.454,"close":60.664,"high":62.344,"low":59.714,"volume":366155},{"date":"2018-01-17","open":60.144,"close":55.854,"high":60.964,"low":55.494,"volume":496108},{"date":"2018-01-18","open":56.154,"close":56.244,"high":58.194,"low":54.144,"volume":429700},{"date":"2018-01-19","open":56.244,"close":55.014,"high":56.724,"low":54.154,"volume":382003},{"date":"2018-01-22","open":55.514,"close":60.264,"high":60.344,"low":55.514,"volume":445823},{"date":"2018-01-23","open":60.264,"close":59.554,"high":60.644,"low":58.254,"volume":384681},{"date":"2018-01-24","open":59.424,"close":57.194,"high":59.424,"low":56.504,"volume":349695},{"date":"2018-01-25","open":56.444,"close":55.844,"high":56.934,"low":54.024,"volume":421128},{"date":"2018-01-26","open":55.344,"close":56.684,"high":57.614,"low":54.964,"volume":312053},{"date":"2018-01-29","open":56.444,"close":51.924,"high":56.444,"low":51.544,"volume":591383},{"date":"2018-01-30","open":50.944,"close":51.244,"high":52.924,"low":49.964,"volume":374621},{"date":"2018-01-31","open":51.164,"close":54.224,"high":54.934,"low":51.164,"volume":417881},{"date":"2018-02-01","open":53.444,"close":52.824,"high":53.694,"low":51.024,"volume":445689},{"date":"2018-02-02","open":51.994,"close":52.124,"high":53.724,"low":50.574,"volume":348582},{"date":"2018-02-05","open":49.154,"close":47.714,"high":49.544,"low":45.014,"volume":713302},{"date":"2018-02-06","open":45.844,"close":46.284,"high":47.594,"low":44.744,"volume":541969},{"date":"2018-02-07","open":47.434,"close":40.864,"high":47.944,"low":39.964,"volume":703814},{"date":"2018-02-08","open":40.694,"close":41.864,"high":43.724,"low":40.694,"volume":544906},{"date":"2018-02-09","open":39.064,"close":41.044,"high":41.244,"low":36.774,"volume":588920},{"date":"2018-02-12","open":41.844,"close":44.244,"high":44.844,"low":41.844,"volume":446022},{"date":"2018-02-13","open":44.934,"close":44.944,"high":46.794,"low":44.844,"volume":283840},{"date":"2018-02-14","open":45.944,"close":46.444,"high":46.504,"low":44.364,"volume":208043},{"date":"2018-02-22","open":47.644,"close":49.944,"high":50.074,"low":47.444,"volume":290978},{"date":"2018-02-23","open":49.854,"close":49.484,"high":50.824,"low":48.364,"volume":189117},{"date":"2018-02-26","open":49.444,"close":48.364,"high":49.794,"low":46.844,"volume":320269},{"date":"2018-02-27","open":48.834,"close":45.944,"high":48.944,"low":45.744,"volume":290749},{"date":"2018-02-28","open":43.844,"close":44.124,"high":45.624,"low":42.844,"volume":330101},{"date":"2018-03-01","open":43.644,"close":44.164,"high":45.304,"low":43.374,"volume":254649},{"date":"2018-03-02","open":43.644,"close":43.264,"high":44.644,"low":42.344,"volume":246606},{"date":"2018-03-05","open":43.654,"close":41.934,"high":44.324,"low":41.854,"volume":211151},{"date":"2018-03-06","open":42.604,"close":43.084,"high":43.154,"low":39.864,"volume":406942},{"date":"2018-03-07","open":43.084,"close":43.124,"high":44.924,"low":42.844,"volume":283760},{"date":"2018-03-08","open":43.634,"close":46.744,"high":46.804,"low":43.144,"volume":395204},{"date":"2018-03-09","open":47.144,"close":46.944,"high":48.234,"low":46.024,"volume":245528},{"date":"2018-03-12","open":47.444,"close":45.994,"high":47.644,"low":45.304,"volume":242334},{"date":"2018-03-13","open":46.084,"close":44.454,"high":46.834,"low":44.344,"volume":231137},{"date":"2018-03-14","open":43.844,"close":45.394,"high":45.514,"low":42.944,"volume":240224},{"date":"2018-03-15","open":45.524,"close":47.844,"high":48.124,"low":45.514,"volume":373403},{"date":"2018-03-16","open":48.044,"close":46.714,"high":48.584,"low":46.664,"volume":205189},{"date":"2018-03-19","open":46.184,"close":47.554,"high":47.994,"low":45.844,"volume":210195},{"date":"2018-03-20","open":46.404,"close":45.494,"high":46.794,"low":44.474,"volume":239324},{"date":"2018-03-21","open":46.164,"close":44.364,"high":46.424,"low":44.024,"volume":243100},{"date":"2018-03-22","open":43.924,"close":41.974,"high":44.454,"low":41.844,"volume":328495},{"date":"2018-03-23","open":39.844,"close":41.214,"high":41.324,"low":38.644,"volume":321383},{"date":"2018-03-26","open":40.374,"close":39.834,"high":40.844,"low":38.944,"volume":278668},{"date":"2018-03-27","open":40.844,"close":38.314,"high":41.394,"low":37.144,"volume":541147},{"date":"2018-03-28","open":36.944,"close":34.584,"high":38.004,"low":34.504,"volume":662488},{"date":"2018-03-29","open":35.344,"close":37.344,"high":37.694,"low":33.724,"volume":522912},{"date":"2018-03-30","open":37.094,"close":36.204,"high":37.494,"low":35.754,"volume":314311},{"date":"2018-04-02","open":35.744,"close":36.274,"high":37.654,"low":34.864,"volume":331057},{"date":"2018-04-03","open":35.744,"close":36.964,"high":37.484,"low":35.674,"volume":396232},{"date":"2018-04-04","open":37.324,"close":39.744,"high":40.504,"low":37.254,"volume":500768},{"date":"2018-04-09","open":39.734,"close":39.594,"high":40.434,"low":38.694,"volume":241021},{"date":"2018-04-10","open":39.594,"close":40.224,"high":40.224,"low":39.094,"volume":207430},{"date":"2018-04-11","open":40.604,"close":40.154,"high":41.244,"low":39.854,"volume":240838},{"date":"2018-04-12","open":40.134,"close":39.044,"high":40.544,"low":38.994,"volume":207163},{"date":"2018-04-13","open":39.734,"close":37.824,"high":40.094,"low":37.374,"volume":236599},{"date":"2018-04-16","open":37.544,"close":37.814,"high":38.824,"low":36.854,"volume":223977},{"date":"2018-04-17","open":38.244,"close":36.844,"high":38.594,"low":36.444,"volume":200557},{"date":"2018-04-18","open":37.444,"close":36.174,"high":37.784,"low":34.994,"volume":239505},{"date":"2018-04-19","open":37.144,"close":40.214,"high":40.344,"low":36.264,"volume":370867},{"date":"2018-04-20","open":39.844,"close":39.474,"high":41.194,"low":38.724,"volume":307060},{"date":"2018-04-23","open":39.144,"close":39.534,"high":40.344,"low":38.524,"volume":214696},{"date":"2018-04-24","open":39.844,"close":42.274,"high":42.444,"low":39.844,"volume":369737},{"date":"2018-04-25","open":41.754,"close":42.184,"high":42.494,"low":41.544,"volume":174748},{"date":"2018-04-26","open":41.744,"close":38.944,"high":41.754,"low":38.644,"volume":283516},{"date":"2018-04-27","open":39.814,"close":37.824,"high":39.814,"low":36.644,"volume":236215},{"date":"2018-05-02","open":39.044,"close":41.064,"high":41.094,"low":37.854,"volume":348306},{"date":"2018-05-03","open":41.134,"close":43.644,"high":43.824,"low":40.344,"volume":319841},{"date":"2018-05-04","open":43.394,"close":42.744,"high":43.784,"low":42.644,"volume":198829},{"date":"2018-05-07","open":43.124,"close":45.844,"high":46.024,"low":42.824,"volume":344448},{"date":"2018-05-08","open":45.644,"close":45.884,"high":46.694,"low":45.174,"volume":285320},{"date":"2018-05-09","open":45.644,"close":46.094,"high":46.214,"low":44.694,"volume":209262},{"date":"2018-05-10","open":46.214,"close":47.824,"high":48.034,"low":46.194,"volume":283044},{"date":"2018-05-11","open":48.394,"close":46.904,"high":49.194,"low":46.844,"volume":222389},{"date":"2018-05-14","open":47.504,"close":48.164,"high":48.824,"low":47.144,"volume":228929},{"date":"2018-05-15","open":48.154,"close":49.224,"high":49.344,"low":47.324,"volume":233696},{"date":"2018-05-16","open":49.274,"close":49.014,"high":49.954,"low":48.794,"volume":261351},{"date":"2018-05-17","open":49.244,"close":46.914,"high":49.484,"low":46.444,"volume":268731},{"date":"2018-05-18","open":46.754,"close":47.434,"high":47.824,"low":45.344,"volume":216570},{"date":"2018-05-21","open":47.944,"close":47.024,"high":48.904,"low":46.464,"volume":186791},{"date":"2018-05-22","open":46.744,"close":47.494,"high":47.924,"low":45.994,"volume":172875},{"date":"2018-05-23","open":47.344,"close":46.284,"high":47.984,"low":46.174,"volume":194626},{"date":"2018-05-24","open":46.244,"close":43.864,"high":46.824,"low":43.844,"volume":288808},{"date":"2018-05-25","open":43.864,"close":44.144,"high":45.504,"low":43.854,"volume":247337},{"date":"2018-05-28","open":44.724,"close":47.294,"high":47.294,"low":44.104,"volume":349508},{"date":"2018-05-29","open":47.344,"close":46.184,"high":49.004,"low":45.974,"volume":329253},{"date":"2018-05-30","open":45.494,"close":46.644,"high":47.924,"low":43.944,"volume":267655},{"date":"2018-05-31","open":47.634,"close":48.824,"high":49.434,"low":46.694,"volume":415294},{"date":"2018-06-01","open":48.484,"close":48.464,"high":49.744,"low":47.584,"volume":276379},{"date":"2018-06-04","open":48.724,"close":51.644,"high":51.974,"low":47.744,"volume":457021},{"date":"2018-06-05","open":51.844,"close":52.644,"high":53.574,"low":50.464,"volume":395105},{"date":"2018-06-06","open":52.594,"close":51.954,"high":53.444,"low":51.644,"volume":281190},{"date":"2018-06-07","open":52.244,"close":50.694,"high":52.624,"low":50.284,"volume":240228},{"date":"2018-06-08","open":50.174,"close":50.234,"high":51.334,"low":48.974,"volume":256876},{"date":"2018-06-11","open":50.194,"close":52.324,"high":53.424,"low":49.924,"volume":417894},{"date":"2018-06-12","open":52.674,"close":55.844,"high":56.314,"low":52.004,"volume":460432},{"date":"2018-06-13","open":55.634,"close":55.314,"high":56.504,"low":54.874,"volume":286972},{"date":"2018-06-14","open":55.224,"close":54.254,"high":55.954,"low":52.494,"volume":265874},{"date":"2018-06-15","open":53.844,"close":53.094,"high":54.354,"low":52.454,"volume":240696},{"date":"2018-06-19","open":51.844,"close":49.724,"high":52.574,"low":49.134,"volume":380422},{"date":"2018-06-20","open":49.844,"close":51.904,"high":52.044,"low":49.434,"volume":263426},{"date":"2018-06-21","open":51.544,"close":50.724,"high":53.204,"low":50.644,"volume":265823},{"date":"2018-06-22","open":50.244,"close":50.024,"high":50.544,"low":48.874,"volume":248933},{"date":"2018-06-25","open":50.864,"close":51.954,"high":53.514,"low":50.864,"volume":366609},{"date":"2018-06-26","open":51.744,"close":51.324,"high":52.774,"low":49.894,"volume":289825},{"date":"2018-06-27","open":50.844,"close":46.394,"high":51.444,"low":46.134,"volume":422711},{"date":"2018-06-28","open":45.064,"close":43.494,"high":45.584,"low":42.914,"volume":332434},{"date":"2018-06-29","open":43.844,"close":45.844,"high":46.524,"low":43.144,"volume":229573},{"date":"2018-07-02","open":45.854,"close":44.124,"high":47.604,"low":43.374,"volume":262214},{"date":"2018-07-03","open":43.444,"close":42.224,"high":44.744,"low":39.424,"volume":417057},{"date":"2018-07-04","open":41.924,"close":40.544,"high":42.814,"low":40.394,"volume":248263},{"date":"2018-07-05","open":41.534,"close":40.664,"high":42.554,"low":39.544,"volume":328583},{"date":"2018-07-06","open":41.044,"close":41.764,"high":43.124,"low":40.024,"volume":331769},{"date":"2018-07-09","open":42.724,"close":44.684,"high":44.694,"low":41.544,"volume":321101},{"date":"2018-07-10","open":44.714,"close":44.514,"high":45.274,"low":43.224,"volume":220143},{"date":"2018-07-11","open":42.344,"close":43.224,"high":43.784,"low":42.074,"volume":191724},{"date":"2018-07-12","open":43.144,"close":45.044,"high":45.914,"low":43.124,"volume":283136},{"date":"2018-07-13","open":45.394,"close":46.894,"high":47.044,"low":44.654,"volume":275656},{"date":"2018-07-16","open":46.774,"close":46.564,"high":47.834,"low":46.044,"volume":204077},{"date":"2018-07-17","open":46.644,"close":45.184,"high":46.814,"low":44.294,"volume":189545},{"date":"2018-07-18","open":45.524,"close":44.454,"high":45.944,"low":44.324,"volume":166593},{"date":"2018-07-19","open":45.124,"close":44.524,"high":45.254,"low":44.094,"volume":144567},{"date":"2018-07-20","open":44.324,"close":44.574,"high":44.974,"low":42.644,"volume":250617},{"date":"2018-07-23","open":44.144,"close":43.264,"high":45.044,"low":41.954,"volume":298994},{"date":"2018-07-24","open":43.394,"close":46.174,"high":46.284,"low":42.724,"volume":379244},{"date":"2018-07-25","open":46.284,"close":46.144,"high":46.644,"low":45.664,"volume":235532},{"date":"2018-07-26","open":46.254,"close":45.334,"high":46.424,"low":45.144,"volume":203077},{"date":"2018-07-27","open":45.144,"close":45.334,"high":46.114,"low":44.524,"volume":163949},{"date":"2018-07-30","open":45.384,"close":43.744,"high":45.544,"low":43.074,"volume":198721},{"date":"2018-07-31","open":43.544,"close":43.294,"high":44.104,"low":42.874,"volume":149531},{"date":"2018-08-01","open":43.944,"close":41.164,"high":43.944,"low":41.124,"volume":260916},{"date":"2018-08-02","open":41.144,"close":39.064,"high":41.164,"low":37.764,"volume":335334},{"date":"2018-08-03","open":39.144,"close":36.814,"high":39.144,"low":36.804,"volume":264072},{"date":"2018-08-06","open":36.234,"close":35.484,"high":37.144,"low":35.024,"volume":257040},{"date":"2018-08-07","open":36.144,"close":37.624,"high":37.814,"low":35.144,"volume":277343},{"date":"2018-08-08","open":37.744,"close":35.584,"high":37.744,"low":35.384,"volume":236818},{"date":"2018-08-09","open":35.244,"close":37.504,"high":37.644,"low":34.964,"volume":263990},{"date":"2018-08-10","open":37.404,"close":37.194,"high":38.334,"low":36.484,"volume":212833},{"date":"2018-08-13","open":36.394,"close":35.554,"high":36.394,"low":34.244,"volume":365521},{"date":"2018-08-14","open":36.134,"close":36.244,"high":37.064,"low":35.254,"volume":294337},{"date":"2018-08-15","open":36.254,"close":34.474,"high":36.254,"low":34.424,"volume":207112},{"date":"2018-08-16","open":33.474,"close":32.294,"high":34.554,"low":32.284,"volume":308055},{"date":"2018-08-17","open":32.994,"close":31.754,"high":33.444,"low":31.444,"volume":259935},{"date":"2018-08-20","open":32.134,"close":33.174,"high":33.294,"low":30.724,"volume":291249},{"date":"2018-08-21","open":33.194,"close":35.474,"high":35.804,"low":33.044,"volume":355392},{"date":"2018-08-22","open":35.134,"close":34.834,"high":35.514,"low":34.424,"volume":147732},{"date":"2018-08-23","open":35.124,"close":35.294,"high":35.974,"low":34.324,"volume":178918},{"date":"2018-08-24","open":35.044,"close":34.104,"high":35.044,"low":33.644,"volume":184769},{"date":"2018-08-27","open":34.244,"close":36.454,"high":36.454,"low":34.244,"volume":340401},{"date":"2018-08-28","open":37.174,"close":35.444,"high":37.324,"low":35.114,"volume":390976},{"date":"2018-08-29","open":35.434,"close":34.824,"high":35.654,"low":34.484,"volume":242285},{"date":"2018-08-30","open":34.844,"close":34.544,"high":35.644,"low":34.264,"volume":189692},{"date":"2018-08-31","open":34.134,"close":33.044,"high":34.134,"low":32.774,"volume":244560},{"date":"2018-09-03","open":32.244,"close":33.114,"high":33.314,"low":32.234,"volume":208324},{"date":"2018-09-04","open":33.414,"close":33.914,"high":34.104,"low":32.744,"volume":194838},{"date":"2018-09-05","open":33.894,"close":32.044,"high":33.894,"low":31.944,"volume":217130},{"date":"2018-09-06","open":31.644,"close":30.854,"high":32.784,"low":30.324,"volume":319221},{"date":"2018-09-07","open":31.444,"close":31.914,"high":32.294,"low":30.944,"volume":222726},{"date":"2018-09-10","open":32.064,"close":31.524,"high":32.104,"low":30.424,"volume":195919},{"date":"2018-09-11","open":31.524,"close":32.144,"high":32.494,"low":31.344,"volume":202919},{"date":"2018-09-12","open":32.144,"close":30.794,"high":32.144,"low":30.734,"volume":191607},{"date":"2018-09-13","open":31.534,"close":31.124,"high":31.794,"low":29.724,"volume":206865},{"date":"2018-09-14","open":31.594,"close":32.674,"high":33.304,"low":30.844,"volume":294960},{"date":"2018-09-17","open":32.544,"close":33.004,"high":33.704,"low":32.174,"volume":235508},{"date":"2018-09-18","open":32.764,"close":34.354,"high":34.744,"low":32.154,"volume":263861},{"date":"2018-09-19","open":34.134,"close":35.584,"high":36.674,"low":34.044,"volume":411364},{"date":"2018-09-20","open":35.544,"close":35.534,"high":35.994,"low":35.174,"volume":164165},{"date":"2018-09-21","open":35.744,"close":37.564,"high":37.944,"low":35.714,"volume":331030},{"date":"2018-09-25","open":36.964,"close":36.444,"high":37.534,"low":36.024,"volume":195150},{"date":"2018-09-26","open":36.844,"close":38.344,"high":39.444,"low":36.724,"volume":438041},{"date":"2018-09-27","open":38.134,"close":38.514,"high":38.744,"low":37.574,"volume":216315},{"date":"2018-09-28","open":38.614,"close":39.094,"high":39.444,"low":37.944,"volume":233828},{"date":"2018-10-08","open":37.024,"close":34.624,"high":37.424,"low":34.624,"volume":370570},{"date":"2018-10-09","open":34.704,"close":34.504,"high":35.564,"low":33.944,"volume":214204},{"date":"2018-10-10","open":34.644,"close":31.954,"high":34.844,"low":31.644,"volume":419605},{"date":"2018-10-11","open":29.614,"close":29.864,"high":31.314,"low":29.164,"volume":457450},{"date":"2018-10-12","open":29.944,"close":31.354,"high":31.654,"low":29.744,"volume":371526},{"date":"2018-10-15","open":31.364,"close":29.904,"high":31.594,"low":29.724,"volume":256200},{"date":"2018-10-16","open":29.944,"close":30.114,"high":31.094,"low":29.444,"volume":152527},{"date":"2018-10-17","open":31.044,"close":30.544,"high":31.124,"low":28.844,"volume":262416},{"date":"2018-10-18","open":29.954,"close":29.144,"high":30.314,"low":28.904,"volume":177303},{"date":"2018-10-19","open":28.944,"close":30.634,"high":30.884,"low":27.714,"volume":368965},{"date":"2018-10-22","open":31.364,"close":33.624,"high":34.144,"low":31.354,"volume":445531},{"date":"2018-10-23","open":33.294,"close":29.144,"high":33.294,"low":28.324,"volume":542433},{"date":"2018-10-24","open":27.744,"close":27.434,"high":28.644,"low":25.954,"volume":440495},{"date":"2018-10-25","open":26.094,"close":25.944,"high":26.524,"low":25.164,"volume":290302},{"date":"2018-10-26","open":26.044,"close":25.444,"high":26.604,"low":25.144,"volume":231604},{"date":"2018-10-29","open":22.094,"close":20.014,"high":22.144,"low":20.014,"volume":379558},{"date":"2018-10-30","open":17.944,"close":18.634,"high":19.984,"low":17.204,"volume":550241},{"date":"2018-10-31","open":19.144,"close":19.294,"high":19.894,"low":18.634,"volume":461994},{"date":"2018-11-01","open":20.244,"close":20.794,"high":22.094,"low":19.854,"volume":639045},{"date":"2018-11-02","open":22.924,"close":24.834,"high":24.834,"low":21.994,"volume":593915},{"date":"2018-11-05","open":23.804,"close":22.894,"high":24.044,"low":22.244,"volume":457640},{"date":"2018-11-06","open":22.874,"close":21.944,"high":22.874,"low":21.164,"volume":283324},{"date":"2018-11-07","open":22.054,"close":21.644,"high":22.644,"low":21.364,"volume":240856},{"date":"2018-11-08","open":22.284,"close":21.834,"high":22.634,"low":21.644,"volume":182009},{"date":"2018-11-09","open":21.154,"close":21.154,"high":21.584,"low":21.034,"volume":146378},{"date":"2018-11-12","open":20.984,"close":21.194,"high":21.334,"low":20.144,"volume":261821},{"date":"2018-11-13","open":20.544,"close":22.394,"high":22.834,"low":20.414,"volume":326150},{"date":"2018-11-14","open":22.394,"close":21.314,"high":22.404,"low":21.204,"volume":206289},{"date":"2018-11-15","open":21.504,"close":21.734,"high":21.984,"low":21.354,"volume":151935},{"date":"2018-11-16","open":21.944,"close":21.834,"high":22.324,"low":21.554,"volume":196548},{"date":"2018-11-19","open":21.984,"close":22.834,"high":23.124,"low":21.744,"volume":247184},{"date":"2018-11-20","open":22.624,"close":21.754,"high":22.644,"low":21.744,"volume":180986},{"date":"2018-11-21","open":21.154,"close":22.274,"high":22.584,"low":21.044,"volume":182848},{"date":"2018-11-22","open":22.444,"close":22.134,"high":22.624,"low":21.504,"volume":124116},{"date":"2018-11-23","open":22.124,"close":21.164,"high":22.344,"low":21.144,"volume":137979},{"date":"2018-11-26","open":21.544,"close":21.234,"high":21.784,"low":21.144,"volume":95098},{"date":"2018-11-27","open":21.514,"close":20.924,"high":21.514,"low":20.684,"volume":100746},{"date":"2018-11-28","open":21.114,"close":21.384,"high":21.774,"low":20.804,"volume":137337},{"date":"2018-11-29","open":22.274,"close":21.574,"high":22.624,"low":21.544,"volume":243414},{"date":"2018-11-30","open":21.844,"close":23.534,"high":23.534,"low":21.644,"volume":398866},{"date":"2018-12-03","open":25.214,"close":26.234,"high":26.344,"low":24.544,"volume":460208},{"date":"2018-12-04","open":26.144,"close":26.094,"high":26.554,"low":25.554,"volume":215035},{"date":"2018-12-05","open":25.334,"close":26.054,"high":26.754,"low":25.094,"volume":280714},{"date":"2018-12-06","open":25.194,"close":24.144,"high":25.604,"low":23.874,"volume":299608},{"date":"2018-12-07","open":24.654,"close":24.344,"high":24.814,"low":23.944,"volume":146894},{"date":"2018-12-10","open":23.634,"close":23.474,"high":24.294,"low":23.034,"volume":158760},{"date":"2018-12-11","open":23.494,"close":23.964,"high":24.134,"low":23.264,"volume":110120},{"date":"2018-12-12","open":24.634,"close":24.314,"high":24.634,"low":23.834,"volume":121634},{"date":"2018-12-13","open":24.294,"close":25.154,"high":25.594,"low":24.044,"volume":230113},{"date":"2018-12-14","open":24.974,"close":24.134,"high":25.044,"low":24.064,"volume":173186},{"date":"2018-12-17","open":23.884,"close":23.964,"high":24.144,"low":23.354,"volume":103843},{"date":"2018-12-18","open":23.554,"close":24.084,"high":24.184,"low":23.444,"volume":106706},{"date":"2018-12-19","open":23.944,"close":23.704,"high":25.194,"low":23.654,"volume":190965},{"date":"2018-12-20","open":23.694,"close":23.004,"high":23.884,"low":22.054,"volume":182039},{"date":"2018-12-21","open":22.544,"close":21.744,"high":22.644,"low":21.194,"volume":194939},{"date":"2018-12-24","open":21.344,"close":22.104,"high":22.394,"low":21.204,"volume":104929},{"date":"2018-12-25","open":21.414,"close":22.004,"high":22.244,"low":20.994,"volume":120800},{"date":"2018-12-26","open":21.984,"close":21.554,"high":22.324,"low":21.344,"volume":91197},{"date":"2018-12-27","open":22.344,"close":21.294,"high":22.624,"low":21.294,"volume":134354},{"date":"2018-12-28","open":21.464,"close":22.024,"high":22.394,"low":20.964,"volume":190684},{"date":"2019-01-02","open":22.744,"close":21.084,"high":22.944,"low":20.974,"volume":232267},{"date":"2019-01-03","open":21.184,"close":20.104,"high":21.184,"low":19.414,"volume":278029},{"date":"2019-01-04","open":19.374,"close":20.684,"high":20.924,"low":19.144,"volume":241498},{"date":"2019-01-07","open":21.044,"close":20.454,"high":21.294,"low":20.174,"volume":233796},{"date":"2019-01-08","open":20.624,"close":20.164,"high":20.744,"low":20.024,"volume":167844},{"date":"2019-01-09","open":20.554,"close":21.174,"high":21.814,"low":20.294,"volume":330784},{"date":"2019-01-10","open":21.024,"close":21.004,"high":21.294,"low":20.374,"volume":186374},{"date":"2019-01-11","open":21.194,"close":21.834,"high":21.914,"low":20.864,"volume":247667},{"date":"2019-01-14","open":21.644,"close":20.734,"high":21.734,"low":20.624,"volume":217800},{"date":"2019-01-15","open":20.894,"close":24.114,"high":24.244,"low":20.654,"volume":500413},{"date":"2019-01-16","open":23.944,"close":23.344,"high":23.944,"low":23.174,"volume":330077},{"date":"2019-01-17","open":23.544,"close":23.064,"high":23.934,"low":22.704,"volume":233909},{"date":"2019-01-18","open":23.344,"close":25.024,"high":25.644,"low":23.344,"volume":521235},{"date":"2019-01-21","open":25.794,"close":27.144,"high":27.514,"low":25.764,"volume":549111},{"date":"2019-01-22","open":27.144,"close":26.354,"high":27.144,"low":25.794,"volume":335691},{"date":"2019-01-23","open":26.024,"close":26.214,"high":26.694,"low":25.744,"volume":202242},{"date":"2019-01-24","open":26.444,"close":26.344,"high":26.894,"low":25.644,"volume":193597},{"date":"2019-01-25","open":26.694,"close":26.394,"high":26.994,"low":25.864,"volume":241740},{"date":"2019-01-28","open":27.144,"close":28.614,"high":29.694,"low":26.644,"volume":592375},{"date":"2019-01-29","open":28.744,"close":29.724,"high":29.724,"low":27.844,"volume":317132},{"date":"2019-01-30","open":29.534,"close":28.424,"high":30.314,"low":28.344,"volume":286801},{"date":"2019-01-31","open":28.854,"close":31.444,"high":31.804,"low":27.754,"volume":527323},{"date":"2019-02-01","open":31.944,"close":32.324,"high":32.504,"low":31.364,"volume":390354},{"date":"2019-02-11","open":33.014,"close":35.844,"high":36.374,"low":31.744,"volume":433981},{"date":"2019-02-12","open":35.994,"close":35.894,"high":37.914,"low":35.444,"volume":437641},{"date":"2019-02-13","open":36.624,"close":37.214,"high":37.384,"low":35.624,"volume":374356},{"date":"2019-02-14","open":37.094,"close":39.104,"high":39.444,"low":36.734,"volume":446146},{"date":"2019-02-15","open":39.144,"close":37.544,"high":39.344,"low":37.214,"volume":311272},{"date":"2019-02-18","open":38.244,"close":41.014,"high":41.044,"low":38.244,"volume":439770},{"date":"2019-02-19","open":40.824,"close":40.814,"high":41.614,"low":39.754,"volume":339648},{"date":"2019-02-20","open":40.644,"close":40.154,"high":41.624,"low":38.944,"volume":296281},{"date":"2019-02-21","open":40.104,"close":39.194,"high":40.384,"low":38.704,"volume":283498},{"date":"2019-02-22","open":38.534,"close":39.644,"high":39.644,"low":37.944,"volume":238045},{"date":"2019-02-25","open":39.804,"close":42.404,"high":42.994,"low":38.634,"volume":593506},{"date":"2019-02-26","open":42.104,"close":40.064,"high":42.144,"low":39.944,"volume":450653},{"date":"2019-02-27","open":40.694,"close":41.204,"high":43.624,"low":40.294,"volume":488307},{"date":"2019-02-28","open":40.944,"close":42.644,"high":43.744,"low":39.654,"volume":394477},{"date":"2019-03-01","open":43.244,"close":47.044,"high":47.264,"low":42.844,"volume":493189},{"date":"2019-03-04","open":47.734,"close":48.394,"high":50.644,"low":46.654,"volume":612471},{"date":"2019-03-05","open":48.384,"close":48.914,"high":49.704,"low":47.914,"volume":332858},{"date":"2019-03-06","open":48.394,"close":48.134,"high":48.544,"low":47.144,"volume":341850},{"date":"2019-03-07","open":47.224,"close":45.114,"high":47.224,"low":44.344,"volume":464176},{"date":"2019-03-08","open":42.884,"close":42.584,"high":45.524,"low":42.154,"volume":421400},{"date":"2019-03-11","open":42.744,"close":47.144,"high":47.654,"low":42.744,"volume":453330},{"date":"2019-03-12","open":47.024,"close":46.444,"high":48.294,"low":45.914,"volume":345975},{"date":"2019-03-13","open":46.144,"close":47.644,"high":48.304,"low":45.794,"volume":320983},{"date":"2019-03-14","open":48.044,"close":48.294,"high":50.134,"low":46.864,"volume":438312},{"date":"2019-03-15","open":48.014,"close":49.924,"high":50.734,"low":46.154,"volume":407666},{"date":"2019-03-18","open":49.824,"close":57.804,"high":57.804,"low":49.644,"volume":785028},{"date":"2019-03-19","open":56.074,"close":57.144,"high":59.754,"low":55.444,"volume":614712},{"date":"2019-03-20","open":56.144,"close":56.844,"high":59.324,"low":55.544,"volume":404122},{"date":"2019-03-21","open":56.864,"close":56.044,"high":57.144,"low":55.674,"volume":218635},{"date":"2019-03-22","open":55.694,"close":57.194,"high":57.764,"low":55.154,"volume":287228},{"date":"2019-03-25","open":55.644,"close":53.954,"high":56.644,"low":53.444,"volume":333485},{"date":"2019-03-26","open":54.344,"close":55.614,"high":56.814,"low":54.314,"volume":323212},{"date":"2019-03-27","open":56.524,"close":59.124,"high":61.094,"low":55.694,"volume":494442},{"date":"2019-03-28","open":60.944,"close":61.444,"high":63.034,"low":59.154,"volume":607345},{"date":"2019-03-29","open":62.644,"close":66.144,"high":69.224,"low":62.284,"volume":574995},{"date":"2019-04-01","open":66.144,"close":67.714,"high":68.604,"low":65.144,"volume":548710},{"date":"2019-04-02","open":67.144,"close":67.204,"high":67.624,"low":65.424,"volume":356989},{"date":"2019-04-03","open":65.754,"close":66.544,"high":68.154,"low":65.754,"volume":247438},{"date":"2019-04-04","open":65.804,"close":71.374,"high":72.674,"low":65.334,"volume":516297},{"date":"2019-04-08","open":75.794,"close":73.144,"high":76.534,"low":71.154,"volume":535741},{"date":"2019-04-09","open":71.304,"close":81.164,"high":81.274,"low":71.254,"volume":473137},{"date":"2019-04-10","open":77.144,"close":78.144,"high":81.174,"low":74.144,"volume":673144},{"date":"2019-04-11","open":77.044,"close":70.944,"high":78.044,"low":68.714,"volume":676207},{"date":"2019-04-12","open":69.044,"close":70.764,"high":71.444,"low":68.144,"volume":410824},{"date":"2019-04-15","open":73.144,"close":71.744,"high":76.084,"low":71.144,"volume":464503},{"date":"2019-04-16","open":69.744,"close":73.354,"high":73.374,"low":68.204,"volume":474714},{"date":"2019-04-17","open":72.124,"close":74.764,"high":76.624,"low":71.444,"volume":423136},{"date":"2019-04-18","open":74.464,"close":73.484,"high":75.644,"low":72.944,"volume":278663},{"date":"2019-04-19","open":73.484,"close":72.804,"high":73.564,"low":71.004,"volume":302350},{"date":"2019-04-22","open":72.144,"close":72.274,"high":75.044,"low":71.644,"volume":350743},{"date":"2019-04-23","open":71.744,"close":75.454,"high":77.644,"low":71.644,"volume":521793},{"date":"2019-04-24","open":76.144,"close":74.644,"high":77.644,"low":72.144,"volume":362607},{"date":"2019-04-25","open":73.944,"close":71.744,"high":75.144,"low":71.744,"volume":324523},{"date":"2019-04-26","open":71.044,"close":73.414,"high":74.644,"low":71.044,"volume":410706},{"date":"2019-04-29","open":72.144,"close":73.434,"high":76.254,"low":69.944,"volume":578442},{"date":"2019-04-30","open":73.144,"close":73.504,"high":75.644,"low":72.144,"volume":299196},{"date":"2019-05-06","open":69.484,"close":63.264,"high":69.774,"low":63.264,"volume":716992},{"date":"2019-05-07","open":64.444,"close":67.104,"high":68.114,"low":64.444,"volume":517242},{"date":"2019-05-08","open":64.314,"close":67.024,"high":68.804,"low":64.164,"volume":333316},{"date":"2019-05-09","open":66.044,"close":62.954,"high":67.024,"low":61.164,"volume":525057},{"date":"2019-05-10","open":65.734,"close":70.344,"high":70.624,"low":64.754,"volume":597126},{"date":"2019-05-13","open":70.144,"close":74.744,"high":75.444,"low":68.144,"volume":521618},{"date":"2019-05-14","open":72.144,"close":73.624,"high":76.134,"low":72.144,"volume":431034},{"date":"2019-05-15","open":75.344,"close":81.044,"high":81.644,"low":74.304,"volume":647520},{"date":"2019-05-16","open":79.904,"close":81.124,"high":83.134,"low":78.944,"volume":426502},{"date":"2019-05-17","open":80.164,"close":77.604,"high":82.124,"low":76.134,"volume":501195},{"date":"2019-05-20","open":76.944,"close":75.144,"high":77.074,"low":72.744,"volume":398480},{"date":"2019-05-21","open":75.154,"close":75.344,"high":77.324,"low":73.044,"volume":418029},{"date":"2019-05-22","open":74.444,"close":74.454,"high":76.274,"low":72.144,"volume":281541},{"date":"2019-05-23","open":73.364,"close":70.974,"high":74.144,"low":70.474,"volume":428034},{"date":"2019-05-24","open":71.254,"close":72.164,"high":74.024,"low":70.944,"volume":324838},{"date":"2019-05-27","open":72.644,"close":73.144,"high":73.794,"low":69.644,"volume":351185},{"date":"2019-05-28","open":72.744,"close":74.244,"high":75.344,"low":72.444,"volume":427840},{"date":"2019-05-29","open":73.124,"close":75.694,"high":76.364,"low":72.744,"volume":431698},{"date":"2019-05-30","open":74.944,"close":74.274,"high":76.344,"low":73.134,"volume":249275},{"date":"2019-05-31","open":74.544,"close":72.394,"high":74.544,"low":72.174,"volume":288484},{"date":"2019-06-03","open":72.444,"close":72.604,"high":74.694,"low":71.204,"volume":261336},{"date":"2019-06-04","open":73.524,"close":70.334,"high":73.644,"low":69.774,"volume":320980},{"date":"2019-06-05","open":71.694,"close":70.194,"high":71.754,"low":70.024,"volume":235420},{"date":"2019-06-06","open":70.824,"close":70.134,"high":71.614,"low":69.504,"volume":217204},{"date":"2019-06-10","open":70.144,"close":73.284,"high":73.974,"low":68.844,"volume":345857},{"date":"2019-06-11","open":74.004,"close":81.794,"high":82.364,"low":73.524,"volume":641526},{"date":"2019-06-12","open":81.954,"close":80.454,"high":82.644,"low":79.254,"volume":384593},{"date":"2019-06-13","open":80.864,"close":79.644,"high":80.994,"low":77.994,"volume":274693},{"date":"2019-06-14","open":79.624,"close":77.804,"high":81.544,"low":77.534,"volume":348242},{"date":"2019-06-17","open":77.804,"close":76.544,"high":79.084,"low":74.954,"volume":300608},{"date":"2019-06-18","open":76.304,"close":76.924,"high":77.974,"low":75.044,"volume":232709},{"date":"2019-06-19","open":80.624,"close":78.744,"high":81.044,"low":78.704,"volume":378260},{"date":"2019-06-20","open":78.304,"close":85.814,"high":85.944,"low":78.174,"volume":631132},{"date":"2019-06-21","open":84.904,"close":85.824,"high":86.724,"low":84.044,"volume":428986},{"date":"2019-06-24","open":85.824,"close":87.904,"high":90.244,"low":84.854,"volume":428014},{"date":"2019-06-25","open":87.904,"close":87.744,"high":89.414,"low":84.844,"volume":387596},{"date":"2019-06-26","open":87.084,"close":86.664,"high":87.684,"low":86.034,"volume":203148},{"date":"2019-06-27","open":87.354,"close":90.144,"high":91.314,"low":87.354,"volume":446929},{"date":"2019-06-28","open":90.424,"close":90.794,"high":91.184,"low":88.724,"volume":270361},{"date":"2019-07-01","open":94.024,"close":98.844,"high":98.844,"low":93.894,"volume":479809},{"date":"2019-07-02","open":97.554,"close":100.844,"high":100.844,"low":97.454,"volume":382938},{"date":"2019-07-03","open":99.844,"close":96.754,"high":103.134,"low":94.984,"volume":714433},{"date":"2019-07-04","open":96.734,"close":95.934,"high":97.704,"low":93.124,"volume":483134},{"date":"2019-07-05","open":96.344,"close":102.654,"high":103.024,"low":95.844,"volume":562843},{"date":"2019-07-08","open":102.624,"close":99.874,"high":102.644,"low":97.344,"volume":466161},{"date":"2019-07-09","open":99.564,"close":98.844,"high":101.644,"low":97.344,"volume":367636},{"date":"2019-07-10","open":99.724,"close":99.274,"high":100.284,"low":98.244,"volume":246400},{"date":"2019-07-11","open":100.294,"close":96.344,"high":100.764,"low":95.674,"volume":421003},{"date":"2019-07-12","open":96.574,"close":98.424,"high":99.374,"low":95.744,"volume":334533},{"date":"2019-07-15","open":96.864,"close":97.934,"high":98.304,"low":94.344,"volume":294386},{"date":"2019-07-16","open":97.944,"close":96.424,"high":98.844,"low":96.034,"volume":229800},{"date":"2019-07-17","open":96.344,"close":96.444,"high":97.584,"low":95.344,"volume":198448},{"date":"2019-07-18","open":96.354,"close":93.844,"high":97.094,"low":93.844,"volume":279617},{"date":"2019-07-19","open":94.844,"close":94.984,"high":96.724,"low":93.944,"volume":238433},{"date":"2019-07-22","open":95.144,"close":96.294,"high":96.624,"low":94.174,"volume":229289},{"date":"2019-07-23","open":96.544,"close":92.894,"high":96.624,"low":91.524,"volume":426761},{"date":"2019-07-24","open":93.064,"close":92.344,"high":93.974,"low":91.844,"volume":282785},{"date":"2019-07-25","open":92.144,"close":94.524,"high":94.614,"low":89.044,"volume":439752},{"date":"2019-07-26","open":93.654,"close":94.094,"high":95.344,"low":93.344,"volume":235231},{"date":"2019-07-29","open":94.344,"close":96.594,"high":97.024,"low":93.774,"volume":356041},{"date":"2019-07-30","open":96.944,"close":95.744,"high":97.524,"low":95.344,"volume":238944},{"date":"2019-07-31","open":95.044,"close":93.554,"high":95.944,"low":93.124,"volume":242682},{"date":"2019-08-01","open":92.874,"close":91.874,"high":94.164,"low":90.974,"volume":260735},{"date":"2019-08-02","open":89.154,"close":90.964,"high":91.494,"low":88.864,"volume":270011},{"date":"2019-08-05","open":89.374,"close":89.794,"high":92.234,"low":89.064,"volume":269946},{"date":"2019-08-06","open":89.644,"close":94.124,"high":94.644,"low":87.144,"volume":533102},{"date":"2019-08-07","open":94.644,"close":91.724,"high":94.694,"low":91.704,"volume":256857},{"date":"2019-08-08","open":92.334,"close":93.364,"high":94.454,"low":92.104,"volume":252179},{"date":"2019-08-09","open":94.344,"close":90.864,"high":94.824,"low":90.344,"volume":278185},{"date":"2019-08-12","open":93.834,"close":95.684,"high":96.044,"low":91.854,"volume":395370},{"date":"2019-08-13","open":94.844,"close":95.144,"high":95.844,"low":94.224,"volume":191874},{"date":"2019-08-14","open":97.044,"close":98.694,"high":99.844,"low":96.354,"volume":416269},{"date":"2019-08-15","open":96.744,"close":98.824,"high":99.284,"low":96.354,"volume":246999},{"date":"2019-08-16","open":99.344,"close":99.144,"high":101.844,"low":98.244,"volume":312170},{"date":"2019-08-19","open":100.144,"close":100.744,"high":101.654,"low":98.574,"volume":312746},{"date":"2019-08-20","open":100.844,"close":102.434,"high":103.064,"low":100.544,"volume":306616},{"date":"2019-08-21","open":102.334,"close":100.694,"high":102.724,"low":100.444,"volume":232900},{"date":"2019-08-22","open":101.184,"close":103.344,"high":103.844,"low":100.704,"volume":302086},{"date":"2019-08-23","open":103.384,"close":102.944,"high":104.524,"low":102.024,"volume":320667},{"date":"2019-08-26","open":100.744,"close":100.264,"high":101.844,"low":99.444,"volume":283219},{"date":"2019-08-27","open":101.614,"close":105.224,"high":106.124,"low":101.294,"volume":379670},{"date":"2019-08-28","open":106.044,"close":106.764,"high":109.394,"low":104.544,"volume":343763},{"date":"2019-08-29","open":107.244,"close":109.844,"high":110.584,"low":106.564,"volume":316290},{"date":"2019-08-30","open":110.894,"close":114.344,"high":115.944,"low":110.874,"volume":440797},{"date":"2019-09-02","open":114.344,"close":114.734,"high":115.394,"low":110.944,"volume":329900},{"date":"2019-09-03","open":114.844,"close":114.344,"high":115.634,"low":112.244,"volume":274753},{"date":"2019-09-04","open":112.904,"close":111.154,"high":113.844,"low":110.344,"volume":380555},{"date":"2019-09-05","open":111.124,"close":111.744,"high":113.084,"low":110.644,"volume":300247},{"date":"2019-09-06","open":112.494,"close":112.854,"high":112.944,"low":110.064,"volume":279327},{"date":"2019-09-09","open":112.904,"close":112.044,"high":113.574,"low":111.444,"volume":224902},{"date":"2019-09-10","open":111.044,"close":110.094,"high":111.344,"low":109.054,"volume":247836},{"date":"2019-09-11","open":107.844,"close":102.104,"high":108.444,"low":101.524,"volume":702309},{"date":"2019-09-12","open":100.344,"close":104.394,"high":104.984,"low":100.344,"volume":412754},{"date":"2019-09-16","open":103.314,"close":103.764,"high":104.644,"low":101.944,"volume":238108},{"date":"2019-09-17","open":102.944,"close":104.384,"high":106.584,"low":102.424,"volume":257861},{"date":"2019-09-18","open":104.944,"close":108.404,"high":108.764,"low":104.854,"volume":363935},{"date":"2019-09-19","open":108.844,"close":107.764,"high":109.094,"low":106.554,"volume":182044},{"date":"2019-09-20","open":108.344,"close":109.684,"high":110.364,"low":108.344,"volume":257905},{"date":"2019-09-23","open":109.564,"close":107.694,"high":109.564,"low":104.844,"volume":209573},{"date":"2019-09-24","open":107.094,"close":109.354,"high":110.564,"low":107.094,"volume":268693},{"date":"2019-09-25","open":108.844,"close":109.384,"high":110.724,"low":107.504,"volume":189634},{"date":"2019-09-26","open":109.814,"close":106.944,"high":110.464,"low":106.194,"volume":219393},{"date":"2019-09-27","open":105.954,"close":106.644,"high":108.144,"low":105.044,"volume":166711},{"date":"2019-09-30","open":105.844,"close":102.644,"high":106.794,"low":102.344,"volume":265433},{"date":"2019-10-08","open":102.644,"close":105.604,"high":107.414,"low":102.644,"volume":226896},{"date":"2019-10-09","open":105.844,"close":104.654,"high":105.934,"low":103.544,"volume":168829},{"date":"2019-10-10","open":101.454,"close":103.834,"high":104.494,"low":98.924,"volume":293458},{"date":"2019-10-11","open":104.344,"close":104.094,"high":105.494,"low":101.844,"volume":226707},{"date":"2019-10-14","open":105.844,"close":103.704,"high":106.344,"low":103.144,"volume":210410},{"date":"2019-10-15","open":103.844,"close":105.534,"high":106.374,"low":102.844,"volume":274876},{"date":"2019-10-16","open":102.744,"close":102.974,"high":104.094,"low":101.584,"volume":274371},{"date":"2019-10-17","open":103.844,"close":103.144,"high":103.974,"low":102.594,"volume":147555},{"date":"2019-10-18","open":102.824,"close":100.144,"high":102.824,"low":99.514,"volume":325368},{"date":"2019-10-21","open":100.144,"close":100.964,"high":101.344,"low":98.974,"volume":165636},{"date":"2019-10-22","open":101.844,"close":101.844,"high":102.224,"low":100.844,"volume":144421},{"date":"2019-10-23","open":101.844,"close":100.164,"high":102.924,"low":99.864,"volume":191811},{"date":"2019-10-24","open":100.394,"close":97.374,"high":101.044,"low":97.094,"volume":270605},{"date":"2019-10-25","open":97.994,"close":101.044,"high":101.344,"low":97.264,"volume":257852},{"date":"2019-10-28","open":101.064,"close":102.894,"high":103.644,"low":100.124,"volume":236364},{"date":"2019-10-29","open":103.844,"close":104.344,"high":105.494,"low":103.104,"volume":214685},{"date":"2019-10-30","open":104.344,"close":103.794,"high":104.714,"low":102.424,"volume":132816},{"date":"2019-10-31","open":108.504,"close":104.924,"high":108.844,"low":104.554,"volume":333271},{"date":"2019-11-01","open":105.544,"close":106.544,"high":107.024,"low":104.694,"volume":223768},{"date":"2019-11-04","open":106.744,"close":106.834,"high":108.694,"low":106.684,"volume":220472},{"date":"2019-11-05","open":107.344,"close":107.124,"high":108.124,"low":106.394,"volume":163964},{"date":"2019-11-06","open":107.824,"close":105.474,"high":107.824,"low":105.354,"volume":190922},{"date":"2019-11-07","open":105.484,"close":106.014,"high":106.334,"low":104.964,"volume":103992},{"date":"2019-11-08","open":107.144,"close":107.434,"high":109.474,"low":106.844,"volume":289219},{"date":"2019-11-11","open":106.844,"close":105.564,"high":107.724,"low":104.844,"volume":217726},{"date":"2019-11-12","open":105.944,"close":106.214,"high":106.694,"low":105.034,"volume":160138},{"date":"2019-11-13","open":106.644,"close":107.464,"high":108.124,"low":105.524,"volume":181588},{"date":"2019-11-14","open":107.494,"close":107.394,"high":108.344,"low":106.524,"volume":187238},{"date":"2019-11-15","open":107.824,"close":106.174,"high":107.824,"low":105.844,"volume":130653},{"date":"2019-11-18","open":106.264,"close":105.844,"high":106.934,"low":105.344,"volume":134641},{"date":"2019-11-19","open":105.844,"close":106.344,"high":106.544,"low":105.414,"volume":155716},{"date":"2019-11-20","open":105.844,"close":106.844,"high":108.404,"low":105.644,"volume":210089},{"date":"2019-11-21","open":106.494,"close":106.504,"high":107.094,"low":105.754,"volume":128165},{"date":"2019-11-22","open":106.214,"close":101.814,"high":106.914,"low":100.894,"volume":283119},{"date":"2019-11-25","open":101.144,"close":101.544,"high":102.424,"low":98.564,"volume":234312},{"date":"2019-11-26","open":101.554,"close":103.564,"high":103.564,"low":101.554,"volume":172908},{"date":"2019-11-27","open":103.334,"close":104.334,"high":105.144,"low":102.574,"volume":154690},{"date":"2019-11-28","open":104.854,"close":103.654,"high":105.644,"low":102.744,"volume":113863},{"date":"2019-11-29","open":103.444,"close":100.394,"high":103.444,"low":98.844,"volume":258759},{"date":"2019-12-02","open":100.294,"close":99.844,"high":101.784,"low":98.044,"volume":141217},{"date":"2019-12-03","open":99.204,"close":98.884,"high":99.634,"low":97.724,"volume":139508},{"date":"2019-12-04","open":100.804,"close":101.294,"high":101.414,"low":99.724,"volume":192212},{"date":"2019-12-05","open":101.344,"close":101.004,"high":101.544,"low":100.344,"volume":112778},{"date":"2019-12-06","open":100.994,"close":103.824,"high":104.044,"low":100.854,"volume":202983},{"date":"2019-12-09","open":104.614,"close":103.334,"high":105.824,"low":103.044,"volume":131495},{"date":"2019-12-10","open":102.724,"close":103.704,"high":103.924,"low":102.344,"volume":97115},{"date":"2019-12-11","open":103.244,"close":101.664,"high":103.694,"low":100.844,"volume":147185},{"date":"2019-12-12","open":101.844,"close":100.624,"high":102.064,"low":100.144,"volume":129775},{"date":"2019-12-13","open":101.424,"close":102.364,"high":103.064,"low":101.044,"volume":164666},{"date":"2019-12-16","open":103.064,"close":101.674,"high":103.144,"low":100.444,"volume":202120},{"date":"2019-12-17","open":101.834,"close":103.094,"high":103.174,"low":101.694,"volume":252660},{"date":"2019-12-18","open":103.344,"close":103.784,"high":105.764,"low":103.094,"volume":235573},{"date":"2019-12-19","open":103.844,"close":102.704,"high":104.494,"low":102.024,"volume":130362},{"date":"2019-12-20","open":102.844,"close":101.944,"high":103.124,"low":101.744,"volume":130458},{"date":"2019-12-23","open":100.344,"close":100.984,"high":102.344,"low":99.834,"volume":156764},{"date":"2019-12-24","open":101.284,"close":101.544,"high":102.464,"low":101.244,"volume":83081},{"date":"2019-12-25","open":102.004,"close":100.944,"high":102.034,"low":100.534,"volume":109821},{"date":"2019-12-26","open":100.944,"close":100.994,"high":101.164,"low":100.124,"volume":101143},{"date":"2019-12-27","open":101.824,"close":101.844,"high":103.094,"low":101.664,"volume":196530},{"date":"2019-12-30","open":102.044,"close":105.664,"high":106.094,"low":101.424,"volume":340116},{"date":"2019-12-31","open":105.844,"close":105.854,"high":106.964,"low":105.044,"volume":195074},{"date":"2020-01-02","open":104.844,"close":104.924,"high":106.344,"low":102.434,"volume":306674},{"date":"2020-01-03","open":104.444,"close":103.394,"high":104.914,"low":102.454,"volume":204692},{"date":"2020-01-06","open":102.844,"close":102.044,"high":103.094,"low":101.364,"volume":259369},{"date":"2020-01-07","open":102.344,"close":102.214,"high":103.914,"low":101.844,"volume":223277},{"date":"2020-01-08","open":101.834,"close":101.734,"high":102.604,"low":100.894,"volume":161802},{"date":"2020-01-09","open":101.844,"close":103.614,"high":104.044,"low":101.094,"volume":255490},{"date":"2020-01-10","open":103.344,"close":106.464,"high":106.894,"low":103.344,"volume":429695},{"date":"2020-01-13","open":107.104,"close":112.504,"high":112.844,"low":107.094,"volume":496041},{"date":"2020-01-14","open":112.944,"close":111.404,"high":113.524,"low":111.044,"volume":199073},{"date":"2020-01-15","open":111.404,"close":113.644,"high":115.654,"low":111.394,"volume":234789},{"date":"2020-01-16","open":113.644,"close":113.504,"high":114.844,"low":112.144,"volume":145359},{"date":"2020-01-17","open":114.104,"close":111.394,"high":114.644,"low":111.144,"volume":148478},{"date":"2020-01-20","open":113.394,"close":110.404,"high":113.504,"low":109.644,"volume":167537},{"date":"2020-01-21","open":109.344,"close":105.464,"high":109.344,"low":104.854,"volume":293073},{"date":"2020-01-22","open":103.834,"close":104.544,"high":105.514,"low":102.604,"volume":257530},{"date":"2020-01-23","open":104.614,"close":99.004,"high":104.614,"low":97.844,"volume":415936},{"date":"2020-02-03","open":86.384,"close":86.384,"high":86.384,"low":86.384,"volume":167639},{"date":"2020-02-04","open":81.844,"close":87.344,"high":92.844,"low":81.844,"volume":710214},{"date":"2020-02-05","open":88.744,"close":90.354,"high":92.644,"low":86.944,"volume":388783},{"date":"2020-02-06","open":91.844,"close":91.994,"high":92.784,"low":89.444,"volume":306551},{"date":"2020-02-07","open":92.094,"close":93.424,"high":93.774,"low":90.454,"volume":280116},{"date":"2020-02-10","open":92.344,"close":93.974,"high":95.174,"low":91.424,"volume":221876},{"date":"2020-02-11","open":93.994,"close":97.634,"high":98.344,"low":93.994,"volume":245773},{"date":"2020-02-12","open":97.344,"close":97.334,"high":98.094,"low":95.614,"volume":175113},{"date":"2020-02-13","open":97.724,"close":96.984,"high":99.504,"low":96.214,"volume":178628},{"date":"2020-02-14","open":97.044,"close":96.274,"high":98.724,"low":95.294,"volume":169719},{"date":"2020-02-17","open":96.024,"close":97.144,"high":97.144,"low":95.424,"volume":238169},{"date":"2020-02-18","open":96.644,"close":96.234,"high":97.144,"low":95.854,"volume":128727},{"date":"2020-02-19","open":96.624,"close":98.844,"high":100.024,"low":95.524,"volume":316627},{"date":"2020-02-20","open":99.844,"close":102.994,"high":103.424,"low":99.734,"volume":334661},{"date":"2020-02-21","open":102.844,"close":102.844,"high":104.044,"low":101.864,"volume":207437},{"date":"2020-02-24","open":102.244,"close":99.944,"high":102.244,"low":99.544,"volume":235601},{"date":"2020-02-25","open":97.644,"close":98.144,"high":99.844,"low":96.704,"volume":240633},{"date":"2020-02-26","open":96.674,"close":96.944,"high":99.264,"low":95.844,"volume":214178},{"date":"2020-02-27","open":97.644,"close":99.144,"high":100.594,"low":97.344,"volume":235731},{"date":"2020-02-28","open":96.844,"close":93.444,"high":96.874,"low":91.844,"volume":366012},{"date":"2020-03-02","open":92.944,"close":95.494,"high":96.444,"low":92.444,"volume":269822},{"date":"2020-03-03","open":96.544,"close":97.214,"high":98.724,"low":96.544,"volume":230923},{"date":"2020-03-04","open":96.844,"close":98.114,"high":98.774,"low":96.844,"volume":197575},{"date":"2020-03-05","open":99.394,"close":106.044,"high":107.724,"low":98.844,"volume":565619},{"date":"2020-03-06","open":104.844,"close":102.914,"high":107.724,"low":102.844,"volume":291658},{"date":"2020-03-09","open":100.844,"close":99.144,"high":101.094,"low":98.884,"volume":244541},{"date":"2020-03-10","open":99.144,"close":103.564,"high":104.474,"low":99.044,"volume":310772},{"date":"2020-03-11","open":105.344,"close":102.744,"high":105.644,"low":102.344,"volume":187635},{"date":"2020-03-12","open":99.724,"close":98.884,"high":100.954,"low":98.704,"volume":252660},{"date":"2020-03-13","open":92.844,"close":95.444,"high":98.064,"low":91.724,"volume":350887},{"date":"2020-03-16","open":94.244,"close":88.344,"high":95.244,"low":87.254,"volume":370242},{"date":"2020-03-17","open":87.344,"close":85.204,"high":90.424,"low":81.424,"volume":352980},{"date":"2020-03-18","open":86.044,"close":80.434,"high":88.814,"low":79.534,"volume":404423},{"date":"2020-03-19","open":78.644,"close":74.954,"high":79.844,"low":71.474,"volume":601698},{"date":"2020-03-20","open":77.164,"close":81.354,"high":82.504,"low":77.054,"volume":422064},{"date":"2020-03-23","open":76.844,"close":77.354,"high":79.344,"low":75.884,"volume":328265},{"date":"2020-03-24","open":79.924,"close":81.894,"high":82.734,"low":78.884,"volume":356363},{"date":"2020-03-25","open":85.944,"close":86.844,"high":87.804,"low":84.684,"volume":309473},{"date":"2020-03-26","open":85.824,"close":86.734,"high":89.144,"low":84.744,"volume":208801},{"date":"2020-03-27","open":88.444,"close":88.654,"high":90.644,"low":88.444,"volume":235435},{"date":"2020-03-30","open":85.664,"close":86.074,"high":86.864,"low":84.544,"volume":205806},{"date":"2020-03-31","open":87.844,"close":88.044,"high":89.434,"low":86.904,"volume":188496},{"date":"2020-04-01","open":88.844,"close":87.844,"high":89.834,"low":87.284,"volume":175969},{"date":"2020-04-02","open":86.844,"close":90.034,"high":90.034,"low":86.364,"volume":191537},{"date":"2020-04-03","open":90.544,"close":90.364,"high":92.314,"low":89.644,"volume":175806},{"date":"2020-04-07","open":93.444,"close":96.984,"high":97.424,"low":93.444,"volume":294512},{"date":"2020-04-08","open":96.984,"close":98.124,"high":98.834,"low":96.274,"volume":201134},{"date":"2020-04-09","open":99.494,"close":97.824,"high":100.444,"low":95.854,"volume":158796},{"date":"2020-04-10","open":97.824,"close":99.364,"high":101.644,"low":97.044,"volume":198961},{"date":"2020-04-13","open":97.994,"close":97.844,"high":99.864,"low":97.044,"volume":146060},{"date":"2020-04-14","open":99.454,"close":101.294,"high":101.724,"low":98.044,"volume":194619},{"date":"2020-04-15","open":101.314,"close":100.754,"high":103.124,"low":100.054,"volume":162967},{"date":"2020-04-16","open":99.854,"close":98.944,"high":100.644,"low":98.364,"volume":188254},{"date":"2020-04-17","open":100.014,"close":101.664,"high":102.544,"low":99.584,"volume":234711},{"date":"2020-04-20","open":102.764,"close":102.154,"high":103.324,"low":101.724,"volume":132188},{"date":"2020-04-21","open":100.924,"close":99.314,"high":101.794,"low":97.924,"volume":205524},{"date":"2020-04-22","open":99.384,"close":103.144,"high":103.834,"low":98.264,"volume":265985},{"date":"2020-04-23","open":104.044,"close":103.934,"high":107.144,"low":103.644,"volume":213319},{"date":"2020-04-24","open":104.084,"close":104.244,"high":106.134,"low":102.214,"volume":167733},{"date":"2020-04-27","open":105.354,"close":105.544,"high":106.464,"low":103.224,"volume":159342},{"date":"2020-04-28","open":108.844,"close":111.844,"high":114.064,"low":107.354,"volume":420773},{"date":"2020-04-29","open":111.844,"close":108.344,"high":112.994,"low":106.844,"volume":291832},{"date":"2020-04-30","open":108.344,"close":108.614,"high":112.044,"low":106.864,"volume":228641},{"date":"2020-05-06","open":107.344,"close":111.054,"high":111.894,"low":106.824,"volume":251045},{"date":"2020-05-07","open":111.224,"close":114.754,"high":114.844,"low":110.214,"volume":277962},{"date":"2020-05-08","open":115.494,"close":115.744,"high":118.344,"low":113.774,"volume":243267},{"date":"2020-05-11","open":116.064,"close":114.694,"high":117.944,"low":113.844,"volume":236820},{"date":"2020-05-12","open":113.844,"close":115.744,"high":116.634,"low":113.734,"volume":151845},{"date":"2020-05-13","open":115.744,"close":118.844,"high":119.054,"low":115.144,"volume":196350},{"date":"2020-05-14","open":118.744,"close":119.144,"high":119.844,"low":117.244,"volume":153613},{"date":"2020-05-15","open":120.344,"close":118.064,"high":120.834,"low":116.924,"volume":160644},{"date":"2020-05-18","open":117.844,"close":124.034,"high":125.304,"low":117.444,"volume":248810},{"date":"2020-05-19","open":126.174,"close":124.264,"high":126.334,"low":123.214,"volume":176506},{"date":"2020-05-20","open":125.344,"close":123.694,"high":125.824,"low":123.354,"volume":170412},{"date":"2020-05-21","open":124.704,"close":124.524,"high":126.374,"low":123.874,"volume":170922},{"date":"2020-05-22","open":123.604,"close":117.094,"high":123.624,"low":116.494,"volume":383526},{"date":"2020-05-25","open":116.854,"close":119.874,"high":120.244,"low":113.944,"volume":243560},{"date":"2020-05-26","open":119.874,"close":120.654,"high":121.964,"low":118.994,"volume":165119},{"date":"2020-05-27","open":120.664,"close":119.004,"high":121.244,"low":118.524,"volume":145963},{"date":"2020-05-28","open":118.994,"close":119.004,"high":120.864,"low":117.344,"volume":148184},{"date":"2020-05-29","open":117.844,"close":121.044,"high":121.434,"low":117.674,"volume":163217},{"date":"2020-06-01","open":122.904,"close":131.434,"high":133.024,"low":122.904,"volume":357844},{"date":"2020-06-02","open":131.234,"close":131.614,"high":136.494,"low":130.864,"volume":291586},{"date":"2020-06-03","open":133.704,"close":131.084,"high":134.604,"low":129.524,"volume":252759},{"date":"2020-06-04","open":130.874,"close":131.694,"high":132.824,"low":129.844,"volume":136318},{"date":"2020-06-05","open":131.954,"close":132.934,"high":133.524,"low":130.444,"volume":159859},{"date":"2020-06-08","open":132.344,"close":133.454,"high":137.794,"low":132.144,"volume":222551},{"date":"2020-06-09","open":133.424,"close":135.454,"high":135.844,"low":131.854,"volume":161119},{"date":"2020-06-10","open":135.494,"close":135.384,"high":136.624,"low":133.924,"volume":149481},{"date":"2020-06-11","open":134.644,"close":132.914,"high":135.584,"low":130.794,"volume":199461},{"date":"2020-06-12","open":129.844,"close":134.344,"high":134.724,"low":128.944,"volume":176476},{"date":"2020-06-15","open":131.844,"close":129.844,"high":133.724,"low":129.344,"volume":266220},{"date":"2020-06-16","open":129.944,"close":130.524,"high":132.104,"low":129.244,"volume":259847},{"date":"2020-06-17","open":130.104,"close":128.724,"high":130.344,"low":126.744,"volume":232423},{"date":"2020-06-18","open":129.444,"close":131.204,"high":131.424,"low":128.804,"volume":199490},{"date":"2020-06-19","open":131.344,"close":138.414,"high":139.344,"low":131.274,"volume":387028},{"date":"2020-06-22","open":139.044,"close":138.044,"high":139.044,"low":136.044,"volume":216312},{"date":"2020-06-23","open":138.044,"close":143.024,"high":143.444,"low":137.124,"volume":265325},{"date":"2020-06-24","open":143.454,"close":143.654,"high":146.344,"low":142.044,"volume":187986},{"date":"2020-06-29","open":141.654,"close":142.544,"high":143.544,"low":140.844,"volume":199936},{"date":"2020-06-30","open":143.584,"close":146.164,"high":146.714,"low":143.544,"volume":189898},{"date":"2020-07-01","open":146.164,"close":157.024,"high":160.144,"low":146.164,"volume":271818},{"date":"2020-07-02","open":155.044,"close":164.534,"high":167.384,"low":154.924,"volume":348870},{"date":"2020-07-03","open":165.034,"close":163.764,"high":165.544,"low":157.544,"volume":308159},{"date":"2020-07-06","open":163.754,"close":167.864,"high":171.044,"low":160.604,"volume":328431},{"date":"2020-07-07","open":167.824,"close":176.934,"high":181.424,"low":165.364,"volume":384111},{"date":"2020-07-08","open":176.544,"close":178.404,"high":180.844,"low":174.044,"volume":292323},{"date":"2020-07-09","open":178.434,"close":178.764,"high":180.404,"low":176.544,"volume":295243},{"date":"2020-07-10","open":178.044,"close":182.044,"high":186.844,"low":175.844,"volume":335476},{"date":"2020-07-13","open":182.044,"close":193.244,"high":200.044,"low":182.044,"volume":488807},{"date":"2020-07-14","open":193.344,"close":195.944,"high":200.374,"low":187.074,"volume":438733},{"date":"2020-07-15","open":194.044,"close":198.994,"high":201.044,"low":192.644,"volume":371700},{"date":"2020-07-16","open":196.044,"close":176.604,"high":196.094,"low":176.604,"volume":705737},{"date":"2020-07-17","open":170.044,"close":180.434,"high":184.744,"low":170.044,"volume":529767},{"date":"2020-07-20","open":180.544,"close":176.724,"high":183.544,"low":166.054,"volume":442907},{"date":"2020-07-21","open":176.044,"close":180.624,"high":183.944,"low":173.844,"volume":317859},{"date":"2020-07-22","open":179.294,"close":183.944,"high":187.914,"low":177.794,"volume":280663},{"date":"2020-07-23","open":182.344,"close":185.114,"high":186.944,"low":180.644,"volume":265413},{"date":"2020-07-24","open":183.044,"close":176.434,"high":183.994,"low":173.044,"volume":405386},{"date":"2020-07-27","open":178.434,"close":179.144,"high":181.844,"low":176.454,"volume":246347},{"date":"2020-07-28","open":180.934,"close":189.044,"high":191.984,"low":179.714,"volume":384497},{"date":"2020-07-29","open":189.394,"close":190.024,"high":190.524,"low":184.054,"volume":301364},{"date":"2020-07-30","open":189.044,"close":191.364,"high":193.094,"low":188.044,"volume":253226},{"date":"2020-07-31","open":191.554,"close":192.544,"high":196.054,"low":189.324,"volume":262318},{"date":"2020-08-03","open":193.224,"close":192.764,"high":194.974,"low":190.244,"volume":201454},{"date":"2020-08-04","open":192.544,"close":190.844,"high":194.844,"low":189.044,"volume":206769},{"date":"2020-08-05","open":190.644,"close":192.524,"high":192.804,"low":188.044,"volume":186712},{"date":"2020-08-06","open":192.524,"close":186.064,"high":193.584,"low":184.704,"volume":323044},{"date":"2020-08-07","open":185.044,"close":182.304,"high":188.044,"low":178.224,"volume":287236},{"date":"2020-08-10","open":182.304,"close":180.984,"high":183.924,"low":177.984,"volume":191521},{"date":"2020-08-11","open":182.044,"close":184.044,"high":188.394,"low":182.044,"volume":250091},{"date":"2020-08-12","open":182.964,"close":181.514,"high":184.924,"low":178.084,"volume":180250},{"date":"2020-08-13","open":183.044,"close":181.944,"high":185.044,"low":180.544,"volume":123210},{"date":"2020-08-14","open":181.344,"close":187.944,"high":188.344,"low":181.264,"volume":244315},{"date":"2020-08-17","open":189.544,"close":195.034,"high":197.044,"low":189.544,"volume":315156},{"date":"2020-08-18","open":195.034,"close":195.614,"high":198.044,"low":193.164,"volume":190382},{"date":"2020-08-19","open":195.514,"close":197.244,"high":201.004,"low":192.314,"volume":238473},{"date":"2020-08-20","open":195.044,"close":191.484,"high":195.964,"low":191.044,"volume":184907},{"date":"2020-08-21","open":195.044,"close":193.444,"high":196.024,"low":191.484,"volume":157319},{"date":"2020-08-24","open":195.024,"close":200.044,"high":201.344,"low":194.234,"volume":231522},{"date":"2020-08-25","open":201.044,"close":210.644,"high":211.794,"low":201.034,"volume":285479},{"date":"2020-08-26","open":210.444,"close":211.694,"high":214.914,"low":207.244,"volume":262100},{"date":"2020-08-27","open":214.024,"close":213.124,"high":214.024,"low":206.184,"volume":213489},{"date":"2020-08-28","open":211.024,"close":215.544,"high":219.904,"low":208.244,"volume":327242},{"date":"2020-08-31","open":217.044,"close":215.044,"high":221.744,"low":215.044,"volume":315715},{"date":"2020-09-01","open":212.524,"close":211.284,"high":214.844,"low":208.144,"volume":300870},{"date":"2020-09-02","open":210.244,"close":210.044,"high":214.824,"low":208.844,"volume":196331},{"date":"2020-09-03","open":210.444,"close":213.684,"high":218.044,"low":210.234,"volume":275696},{"date":"2020-09-04","open":209.044,"close":205.264,"high":209.044,"low":201.314,"volume":370921},{"date":"2020-09-07","open":204.394,"close":201.934,"high":208.494,"low":200.144,"volume":236227},{"date":"2020-09-08","open":202.184,"close":196.974,"high":204.394,"low":192.644,"volume":357085},{"date":"2020-09-09","open":193.854,"close":192.044,"high":195.704,"low":191.044,"volume":227061},{"date":"2020-09-10","open":195.044,"close":198.244,"high":200.804,"low":195.004,"volume":231541},{"date":"2020-09-11","open":196.494,"close":202.924,"high":202.924,"low":195.224,"volume":204701},{"date":"2020-09-14","open":204.124,"close":205.124,"high":206.484,"low":199.224,"volume":207492},{"date":"2020-09-15","open":205.044,"close":205.374,"high":206.444,"low":203.044,"volume":120365},{"date":"2020-09-16","open":205.784,"close":201.064,"high":207.234,"low":200.044,"volume":184537},{"date":"2020-09-17","open":197.104,"close":197.694,"high":201.044,"low":193.944,"volume":228016},{"date":"2020-09-18","open":197.694,"close":204.564,"high":204.564,"low":195.864,"volume":190157},{"date":"2020-09-21","open":203.044,"close":199.944,"high":204.594,"low":199.514,"volume":130285},{"date":"2020-09-22","open":197.504,"close":197.944,"high":201.814,"low":197.044,"volume":120914},{"date":"2020-09-23","open":191.644,"close":194.364,"high":196.534,"low":187.504,"volume":251795},{"date":"2020-09-24","open":193.124,"close":191.344,"high":196.414,"low":190.924,"volume":163652},{"date":"2020-09-25","open":192.054,"close":192.244,"high":194.484,"low":191.414,"volume":112517},{"date":"2020-09-28","open":193.384,"close":195.174,"high":197.894,"low":193.044,"volume":152644},{"date":"2020-09-29","open":197.044,"close":194.774,"high":197.844,"low":193.814,"volume":99721},{"date":"2020-09-30","open":196.044,"close":196.044,"high":200.044,"low":195.144,"volume":162342},{"date":"2020-10-09","open":200.044,"close":202.614,"high":204.594,"low":198.334,"volume":208934},{"date":"2020-10-12","open":204.044,"close":216.794,"high":217.054,"low":204.044,"volume":324557},{"date":"2020-10-13","open":216.794,"close":217.314,"high":219.644,"low":213.884,"volume":171911},{"date":"2020-10-14","open":216.834,"close":214.444,"high":219.374,"low":213.224,"volume":183194},{"date":"2020-10-15","open":214.554,"close":213.954,"high":215.544,"low":213.384,"volume":111761},{"date":"2020-10-16","open":213.944,"close":211.924,"high":215.864,"low":210.284,"volume":118358},{"date":"2020-10-19","open":215.044,"close":211.224,"high":216.644,"low":209.644,"volume":122901},{"date":"2020-10-20","open":211.044,"close":216.024,"high":216.044,"low":210.044,"volume":179963},{"date":"2020-10-21","open":216.024,"close":216.814,"high":218.744,"low":214.734,"volume":137077},{"date":"2020-10-22","open":217.044,"close":216.784,"high":218.034,"low":211.724,"volume":150416},{"date":"2020-10-23","open":215.834,"close":211.674,"high":217.284,"low":211.344,"volume":134523},{"date":"2020-10-26","open":205.044,"close":207.654,"high":209.634,"low":198.044,"volume":160000},{"date":"2020-10-27","open":208.054,"close":208.544,"high":210.394,"low":205.744,"volume":143027},{"date":"2020-10-28","open":210.044,"close":215.024,"high":217.044,"low":208.464,"volume":170762},{"date":"2020-10-29","open":213.844,"close":225.044,"high":228.814,"low":213.534,"volume":349627},{"date":"2020-10-30","open":221.994,"close":219.394,"high":225.044,"low":218.314,"volume":239490},{"date":"2020-11-02","open":222.114,"close":220.744,"high":226.094,"low":219.544,"volume":157337},{"date":"2020-11-03","open":223.144,"close":225.444,"high":225.444,"low":220.544,"volume":165351},{"date":"2020-11-04","open":225.294,"close":228.044,"high":228.044,"low":223.344,"volume":129928},{"date":"2020-11-05","open":231.034,"close":234.454,"high":234.894,"low":229.094,"volume":189690},{"date":"2020-11-06","open":235.094,"close":234.344,"high":236.244,"low":230.094,"volume":151165},{"date":"2020-11-09","open":236.044,"close":245.044,"high":245.044,"low":235.644,"volume":206284},{"date":"2020-11-10","open":245.784,"close":247.844,"high":253.694,"low":242.294,"volume":223081},{"date":"2020-11-11","open":245.744,"close":243.944,"high":254.044,"low":243.394,"volume":227873},{"date":"2020-11-12","open":243.944,"close":242.694,"high":246.534,"low":240.044,"volume":176232},{"date":"2020-11-13","open":240.044,"close":240.044,"high":242.414,"low":233.044,"volume":188431},{"date":"2020-11-16","open":243.044,"close":248.044,"high":248.194,"low":238.554,"volume":195778},{"date":"2020-11-17","open":248.034,"close":244.144,"high":249.594,"low":241.044,"volume":179477},{"date":"2020-11-18","open":243.034,"close":238.764,"high":244.564,"low":234.044,"volume":194563},{"date":"2020-11-19","open":237.384,"close":239.744,"high":241.344,"low":235.044,"volume":124482},{"date":"2020-11-20","open":241.584,"close":243.514,"high":245.544,"low":239.844,"volume":111226},{"date":"2020-11-23","open":246.544,"close":247.624,"high":252.814,"low":246.544,"volume":156342},{"date":"2020-11-24","open":247.624,"close":246.834,"high":247.644,"low":242.044,"volume":125035},{"date":"2020-11-25","open":246.844,"close":238.014,"high":247.434,"low":237.854,"volume":165594},{"date":"2020-11-26","open":237.214,"close":235.624,"high":240.224,"low":227.744,"volume":199052},{"date":"2020-11-27","open":235.624,"close":237.344,"high":237.354,"low":233.144,"volume":112593},{"date":"2020-11-30","open":235.694,"close":229.044,"high":237.034,"low":228.694,"volume":211741},{"date":"2020-12-01","open":230.044,"close":233.034,"high":233.924,"low":230.044,"volume":136481},{"date":"2020-12-02","open":235.044,"close":235.594,"high":237.034,"low":232.144,"volume":116378},{"date":"2020-12-03","open":235.104,"close":236.674,"high":237.044,"low":234.014,"volume":92087},{"date":"2020-12-04","open":235.544,"close":242.234,"high":243.044,"low":235.194,"volume":170511},{"date":"2020-12-07","open":242.254,"close":245.284,"high":250.244,"low":242.254,"volume":196216},{"date":"2020-12-08","open":246.594,"close":247.044,"high":249.094,"low":243.594,"volume":147776},{"date":"2020-12-09","open":248.044,"close":244.764,"high":249.044,"low":244.544,"volume":116776},{"date":"2020-12-10","open":244.044,"close":242.714,"high":247.044,"low":242.344,"volume":134102},{"date":"2020-12-11","open":243.894,"close":242.564,"high":245.034,"low":238.444,"volume":150053},{"date":"2020-12-14","open":243.544,"close":248.194,"high":248.544,"low":241.124,"volume":181744},{"date":"2020-12-15","open":248.194,"close":245.844,"high":248.344,"low":242.354,"volume":146118},{"date":"2020-12-16","open":248.044,"close":249.374,"high":250.044,"low":247.044,"volume":160255},{"date":"2020-12-17","open":249.584,"close":252.854,"high":255.044,"low":249.254,"volume":199761},{"date":"2020-12-18","open":251.944,"close":251.904,"high":254.724,"low":249.124,"volume":150825},{"date":"2020-12-21","open":250.354,"close":256.954,"high":257.024,"low":250.354,"volume":161890},{"date":"2020-12-22","open":258.024,"close":257.424,"high":263.044,"low":257.014,"volume":187064},{"date":"2020-12-23","open":258.044,"close":253.334,"high":263.544,"low":250.044,"volume":252216},{"date":"2020-12-24","open":251.044,"close":250.364,"high":253.944,"low":247.404,"volume":156161},{"date":"2020-12-25","open":247.644,"close":250.964,"high":252.474,"low":246.544,"volume":111114},{"date":"2020-12-28","open":251.044,"close":260.994,"high":261.204,"low":251.024,"volume":193812},{"date":"2020-12-29","open":261.124,"close":256.044,"high":261.704,"low":254.224,"volume":146589},{"date":"2020-12-30","open":257.934,"close":261.924,"high":262.644,"low":256.304,"volume":168825},{"date":"2020-12-31","open":263.054,"close":266.894,"high":269.514,"low":263.044,"volume":160038},{"date":"2021-01-04","open":267.044,"close":273.094,"high":275.044,"low":267.034,"volume":234278},{"date":"2021-01-05","open":272.244,"close":295.024,"high":295.024,"low":269.544,"volume":314606},{"date":"2021-01-06","open":295.194,"close":303.344,"high":310.704,"low":292.834,"volume":313430},{"date":"2021-01-07","open":303.354,"close":305.044,"high":305.724,"low":292.124,"volume":242559},{"date":"2021-01-08","open":305.104,"close":292.044,"high":306.644,"low":283.984,"volume":378702},{"date":"2021-01-11","open":291.474,"close":276.244,"high":291.544,"low":274.544,"volume":381953},{"date":"2021-01-12","open":273.994,"close":285.044,"high":286.344,"low":273.044,"volume":230255},{"date":"2021-01-13","open":286.574,"close":280.374,"high":288.524,"low":277.164,"volume":233653},{"date":"2021-01-14","open":279.044,"close":264.444,"high":279.924,"low":264.044,"volume":354896},{"date":"2021-01-15","open":263.044,"close":262.744,"high":267.334,"low":253.114,"volume":417133},{"date":"2021-01-18","open":260.044,"close":259.594,"high":262.184,"low":254.374,"volume":272559},{"date":"2021-01-19","open":262.044,"close":256.544,"high":265.044,"low":255.044,"volume":293889},{"date":"2021-01-20","open":255.044,"close":259.894,"high":260.654,"low":249.984,"volume":264040},{"date":"2021-01-21","open":260.844,"close":271.994,"high":274.034,"low":260.544,"volume":294024},{"date":"2021-01-22","open":270.124,"close":270.604,"high":274.954,"low":267.624,"volume":249467},{"date":"2021-01-25","open":270.614,"close":290.734,"high":291.374,"low":268.244,"volume":412909},{"date":"2021-01-26","open":290.734,"close":280.824,"high":290.754,"low":280.144,"volume":241435},{"date":"2021-01-27","open":277.944,"close":267.624,"high":277.944,"low":262.044,"volume":307938},{"date":"2021-01-28","open":263.274,"close":261.044,"high":267.044,"low":258.044,"volume":276078},{"date":"2021-01-29","open":265.044,"close":266.184,"high":270.184,"low":263.824,"volume":220109},{"date":"2021-02-01","open":268.054,"close":267.334,"high":274.914,"low":267.334,"volume":195760},{"date":"2021-02-02","open":267.044,"close":279.164,"high":279.374,"low":266.944,"volume":297492},{"date":"2021-02-03","open":278.844,"close":283.794,"high":284.044,"low":276.164,"volume":224547},{"date":"2021-02-04","open":281.044,"close":288.644,"high":291.844,"low":280.054,"volume":280575},{"date":"2021-02-05","open":289.054,"close":294.804,"high":305.044,"low":289.044,"volume":328913},{"date":"2021-02-08","open":299.044,"close":295.044,"high":305.544,"low":288.844,"volume":266530},{"date":"2021-02-09","open":297.044,"close":304.544,"high":305.044,"low":292.904,"volume":224780},{"date":"2021-02-10","open":308.044,"close":317.694,"high":320.724,"low":307.544,"volume":331932},{"date":"2021-02-18","open":329.534,"close":308.544,"high":332.234,"low":305.934,"volume":343815},{"date":"2021-02-19","open":308.644,"close":319.444,"high":321.244,"low":300.994,"volume":274750},{"date":"2021-02-22","open":317.044,"close":288.104,"high":317.344,"low":286.024,"volume":414582},{"date":"2021-02-23","open":281.044,"close":290.044,"high":297.904,"low":279.214,"volume":278668},{"date":"2021-02-24","open":290.044,"close":268.124,"high":290.054,"low":263.694,"volume":417248},{"date":"2021-02-25","open":271.544,"close":263.944,"high":275.024,"low":260.624,"volume":249046},{"date":"2021-02-26","open":255.604,"close":255.044,"high":262.414,"low":246.044,"volume":288971},{"date":"2021-03-01","open":261.044,"close":264.064,"high":269.044,"low":256.054,"volume":255063},{"date":"2021-03-02","open":268.244,"close":255.744,"high":270.924,"low":250.344,"volume":244125},{"date":"2021-03-03","open":251.044,"close":260.344,"high":261.844,"low":246.654,"volume":211717},{"date":"2021-03-04","open":255.044,"close":241.354,"high":255.044,"low":240.044,"volume":329359},{"date":"2021-03-05","open":233.044,"close":241.544,"high":247.234,"low":229.044,"volume":291650},{"date":"2021-03-08","open":243.044,"close":219.544,"high":245.074,"low":219.484,"volume":383654},{"date":"2021-03-09","open":217.044,"close":217.544,"high":224.244,"low":205.044,"volume":438746},{"date":"2021-03-10","open":223.044,"close":227.644,"high":230.044,"low":222.144,"volume":309582},{"date":"2021-03-11","open":230.054,"close":240.084,"high":244.544,"low":225.124,"volume":301531},{"date":"2021-03-12","open":244.144,"close":239.494,"high":244.534,"low":230.814,"volume":251438},{"date":"2021-03-15","open":237.494,"close":226.054,"high":241.544,"low":221.044,"volume":248997},{"date":"2021-03-16","open":226.644,"close":237.454,"high":237.594,"low":225.594,"volume":231656},{"date":"2021-03-17","open":236.544,"close":239.354,"high":243.074,"low":230.044,"volume":198878},{"date":"2021-03-18","open":240.044,"close":245.434,"high":250.044,"low":240.044,"volume":201303},{"date":"2021-03-19","open":238.044,"close":235.834,"high":240.044,"low":232.714,"volume":197850},{"date":"2021-03-22","open":235.994,"close":234.544,"high":238.634,"low":229.754,"volume":142782},{"date":"2021-03-23","open":234.544,"close":237.294,"high":239.024,"low":232.024,"volume":126952},{"date":"2021-03-24","open":234.134,"close":235.844,"high":244.044,"low":233.664,"volume":179422},{"date":"2021-03-25","open":231.984,"close":231.024,"high":232.934,"low":227.044,"volume":186259},{"date":"2021-03-26","open":233.044,"close":240.994,"high":242.224,"low":230.864,"volume":230203},{"date":"2021-03-29","open":242.044,"close":247.134,"high":254.994,"low":241.034,"volume":281995},{"date":"2021-03-30","open":245.544,"close":248.504,"high":253.564,"low":245.544,"volume":168708},{"date":"2021-03-31","open":245.744,"close":243.024,"high":245.744,"low":240.054,"volume":134111},{"date":"2021-04-01","open":245.044,"close":248.124,"high":248.934,"low":242.054,"volume":121142},{"date":"2021-04-02","open":252.054,"close":259.604,"high":260.044,"low":250.044,"volume":229626},{"date":"2021-04-06","open":260.994,"close":259.804,"high":263.044,"low":257.044,"volume":155508},{"date":"2021-04-07","open":258.054,"close":245.894,"high":258.694,"low":243.844,"volume":244936},{"date":"2021-04-08","open":240.044,"close":248.124,"high":249.894,"low":239.104,"volume":162114},{"date":"2021-04-09","open":246.044,"close":240.344,"high":247.544,"low":240.044,"volume":146116},{"date":"2021-04-12","open":240.244,"close":236.034,"high":242.404,"low":235.044,"volume":133233},{"date":"2021-04-13","open":236.304,"close":237.944,"high":243.264,"low":236.304,"volume":138757},{"date":"2021-04-14","open":237.954,"close":238.824,"high":242.654,"low":236.294,"volume":148178},{"date":"2021-04-15","open":236.354,"close":230.844,"high":238.034,"low":224.364,"volume":285959},{"date":"2021-04-16","open":230.844,"close":236.844,"high":238.674,"low":230.844,"volume":187543},{"date":"2021-04-19","open":235.044,"close":240.714,"high":243.254,"low":228.544,"volume":188156},{"date":"2021-04-20","open":240.044,"close":242.794,"high":248.834,"low":238.054,"volume":199147},{"date":"2021-04-21","open":240.044,"close":245.894,"high":248.014,"low":238.624,"volume":159232},{"date":"2021-04-22","open":245.944,"close":246.234,"high":249.044,"low":244.044,"volume":116274},{"date":"2021-04-23","open":247.294,"close":255.044,"high":256.044,"low":247.294,"volume":207833},{"date":"2021-04-26","open":258.044,"close":250.044,"high":260.934,"low":249.904,"volume":203904},{"date":"2021-04-27","open":252.044,"close":256.864,"high":256.864,"low":247.384,"volume":142315},{"date":"2021-04-28","open":250.044,"close":260.644,"high":260.644,"low":248.844,"volume":220279},{"date":"2021-04-29","open":262.104,"close":264.544,"high":266.044,"low":256.354,"volume":206936},{"date":"2021-04-30","open":262.044,"close":260.044,"high":264.344,"low":258.724,"volume":158031},{"date":"2021-05-06","open":257.044,"close":251.484,"high":260.844,"low":250.844,"volume":168661},{"date":"2021-05-07","open":255.054,"close":247.144,"high":255.274,"low":246.324,"volume":125008},{"date":"2021-05-10","open":245.624,"close":239.044,"high":249.044,"low":236.444,"volume":195248},{"date":"2021-05-11","open":237.264,"close":250.494,"high":250.504,"low":237.034,"volume":192326},{"date":"2021-05-12","open":249.244,"close":252.554,"high":254.624,"low":249.044,"volume":121063},{"date":"2021-05-13","open":249.234,"close":251.044,"high":253.594,"low":247.544,"volume":97079},{"date":"2021-05-14","open":253.004,"close":262.044,"high":263.444,"low":250.224,"volume":218085},{"date":"2021-05-17","open":263.264,"close":272.234,"high":279.714,"low":263.264,"volume":280615},{"date":"2021-05-18","open":273.054,"close":274.544,"high":275.044,"low":269.344,"volume":147287},{"date":"2021-05-19","open":273.044,"close":277.834,"high":284.144,"low":271.074,"volume":167001},{"date":"2021-05-20","open":279.744,"close":278.554,"high":283.024,"low":276.604,"volume":140240},{"date":"2021-05-21","open":280.044,"close":271.644,"high":280.734,"low":270.104,"volume":172621},{"date":"2021-05-24","open":275.044,"close":280.054,"high":280.244,"low":270.394,"volume":157089},{"date":"2021-05-25","open":281.044,"close":298.074,"high":298.104,"low":279.964,"volume":323059},{"date":"2021-05-26","open":295.544,"close":294.044,"high":299.054,"low":291.044,"volume":190751},{"date":"2021-05-27","open":293.214,"close":293.224,"high":301.274,"low":289.264,"volume":164363},{"date":"2021-05-28","open":295.164,"close":291.944,"high":296.124,"low":289.434,"volume":130245},{"date":"2021-05-31","open":290.344,"close":290.164,"high":290.664,"low":284.364,"volume":177684},{"date":"2021-06-01","open":291.344,"close":290.744,"high":292.344,"low":285.424,"volume":163876},{"date":"2021-06-02","open":290.744,"close":286.884,"high":293.414,"low":283.544,"volume":156532},{"date":"2021-06-03","open":286.884,"close":288.654,"high":295.044,"low":285.224,"volume":179177},{"date":"2021-06-04","open":287.044,"close":290.344,"high":293.544,"low":284.554,"volume":175288},{"date":"2021-06-07","open":291.404,"close":287.954,"high":292.474,"low":283.914,"volume":187370},{"date":"2021-06-08","open":288.044,"close":272.994,"high":288.544,"low":267.034,"volume":311653},{"date":"2021-06-09","open":272.044,"close":271.544,"high":275.044,"low":266.594,"volume":171577},{"date":"2021-06-10","open":272.054,"close":278.094,"high":280.544,"low":270.544,"volume":150773},{"date":"2021-06-11","open":278.104,"close":276.614,"high":279.044,"low":271.044,"volume":159128},{"date":"2021-06-15","open":276.564,"close":274.304,"high":279.094,"low":267.814,"volume":145161},{"date":"2021-06-16","open":274.304,"close":267.364,"high":274.304,"low":264.264,"volume":140630},{"date":"2021-06-17","open":266.154,"close":269.264,"high":273.044,"low":266.154,"volume":109046},{"date":"2021-06-18","open":270.354,"close":266.044,"high":272.044,"low":261.044,"volume":190716},{"date":"2021-06-21","open":268.044,"close":271.914,"high":272.344,"low":266.044,"volume":206028},{"date":"2021-06-22","open":273.044,"close":274.934,"high":277.544,"low":272.344,"volume":161664},{"date":"2021-06-23","open":274.344,"close":265.984,"high":274.544,"low":265.044,"volume":230564},{"date":"2021-06-24","open":263.544,"close":267.744,"high":270.044,"low":259.224,"volume":165518},{"date":"2021-06-25","open":266.094,"close":274.964,"high":276.424,"low":265.924,"volume":205223},{"date":"2021-06-28","open":275.054,"close":281.354,"high":281.574,"low":275.054,"volume":161254},{"date":"2021-06-29","open":281.524,"close":273.594,"high":281.684,"low":271.724,"volume":156720},{"date":"2021-06-30","open":271.044,"close":272.934,"high":277.444,"low":270.534,"volume":103395},{"date":"2021-07-01","open":271.794,"close":273.244,"high":274.044,"low":267.044,"volume":136310},{"date":"2021-07-02","open":269.044,"close":261.074,"high":269.734,"low":260.244,"volume":211692},{"date":"2021-07-05","open":259.214,"close":256.144,"high":263.544,"low":255.064,"volume":180543},{"date":"2021-07-06","open":254.894,"close":252.294,"high":256.074,"low":245.264,"volume":238955},{"date":"2021-07-07","open":255.044,"close":259.634,"high":260.044,"low":253.924,"volume":174544},{"date":"2021-07-08","open":260.044,"close":244.884,"high":260.834,"low":242.664,"volume":439576},{"date":"2021-07-09","open":247.074,"close":244.904,"high":248.204,"low":239.624,"volume":213674},{"date":"2021-07-12","open":247.624,"close":248.574,"high":250.584,"low":240.314,"volume":264247},{"date":"2021-07-13","open":248.594,"close":253.624,"high":256.964,"low":248.594,"volume":218997},{"date":"2021-07-14","open":251.524,"close":252.924,"high":254.624,"low":245.624,"volume":209218},{"date":"2021-07-15","open":252.624,"close":258.454,"high":258.824,"low":250.334,"volume":195495},{"date":"2021-07-16","open":258.474,"close":255.144,"high":260.984,"low":254.624,"volume":151514},{"date":"2021-07-19","open":253.424,"close":258.514,"high":260.124,"low":252.114,"volume":143320},{"date":"2021-07-20","open":256.624,"close":259.924,"high":261.834,"low":255.394,"volume":130092},{"date":"2021-07-21","open":259.914,"close":258.844,"high":263.594,"low":257.634,"volume":149605},{"date":"2021-07-22","open":260.134,"close":257.724,"high":262.284,"low":256.274,"volume":143104},{"date":"2021-07-23","open":256.484,"close":248.834,"high":256.624,"low":245.744,"volume":212304},{"date":"2021-07-26","open":246.284,"close":227.164,"high":246.284,"low":221.714,"volume":462131},{"date":"2021-07-27","open":224.624,"close":208.774,"high":226.424,"low":208.624,"volume":423313},{"date":"2021-07-28","open":208.804,"close":214.304,"high":215.524,"low":202.514,"volume":361143},{"date":"2021-07-29","open":223.064,"close":212.674,"high":223.414,"low":211.304,"volume":313222},{"date":"2021-07-30","open":212.684,"close":198.374,"high":212.684,"low":194.464,"volume":427979},{"date":"2021-08-02","open":192.994,"close":212.074,"high":212.524,"low":189.774,"volume":468444},{"date":"2021-08-03","open":206.724,"close":217.674,"high":218.284,"low":205.324,"volume":341719},{"date":"2021-08-04","open":214.624,"close":212.124,"high":216.514,"low":210.624,"volume":230290},{"date":"2021-08-05","open":206.624,"close":204.794,"high":213.624,"low":203.124,"volume":285511},{"date":"2021-08-06","open":202.624,"close":203.624,"high":205.524,"low":198.874,"volume":191529},{"date":"2021-08-09","open":201.624,"close":207.634,"high":214.304,"low":199.624,"volume":264929},{"date":"2021-08-10","open":208.884,"close":226.524,"high":227.624,"low":205.004,"volume":460837},{"date":"2021-08-11","open":223.594,"close":223.824,"high":228.744,"low":219.594,"volume":253075},{"date":"2021-08-12","open":222.624,"close":215.544,"high":226.224,"low":214.774,"volume":237149},{"date":"2021-08-13","open":214.624,"close":218.424,"high":220.624,"low":213.624,"volume":160031},{"date":"2021-08-16","open":217.624,"close":218.324,"high":221.994,"low":216.024,"volume":133173},{"date":"2021-08-17","open":217.034,"close":207.574,"high":219.624,"low":207.404,"volume":218730},{"date":"2021-08-18","open":205.624,"close":206.624,"high":210.124,"low":201.524,"volume":212645},{"date":"2021-08-19","open":206.524,"close":200.274,"high":208.914,"low":199.624,"volume":289689},{"date":"2021-08-20","open":189.144,"close":184.004,"high":194.304,"low":183.014,"volume":534004},{"date":"2021-08-23","open":184.014,"close":183.664,"high":189.394,"low":182.524,"volume":418364},{"date":"2021-08-24","open":185.624,"close":187.624,"high":190.274,"low":181.624,"volume":411904},{"date":"2021-08-25","open":188.504,"close":195.124,"high":196.554,"low":188.284,"volume":381799},{"date":"2021-08-26","open":194.994,"close":184.794,"high":194.994,"low":183.624,"volume":332283},{"date":"2021-08-27","open":184.784,"close":183.304,"high":187.624,"low":182.124,"volume":271910},{"date":"2021-08-30","open":186.124,"close":184.624,"high":187.614,"low":177.084,"volume":347329},{"date":"2021-08-31","open":184.124,"close":179.314,"high":185.624,"low":177.024,"volume":318552},{"date":"2021-09-01","open":179.324,"close":185.334,"high":188.684,"low":174.624,"volume":503643},{"date":"2021-09-02","open":185.564,"close":178.854,"high":185.724,"low":177.824,"volume":374602},{"date":"2021-09-03","open":177.424,"close":183.514,"high":184.174,"low":174.394,"volume":344795},{"date":"2021-09-06","open":182.124,"close":189.084,"high":192.924,"low":180.174,"volume":440710},{"date":"2021-09-07","open":188.124,"close":189.594,"high":191.744,"low":186.684,"volume":259374},{"date":"2021-09-08","open":189.624,"close":185.344,"high":190.334,"low":183.624,"volume":215537},{"date":"2021-09-09","open":185.354,"close":184.954,"high":186.834,"low":182.624,"volume":177575},{"date":"2021-09-10","open":184.954,"close":191.324,"high":192.024,"low":184.124,"volume":318835},{"date":"2021-09-13","open":189.624,"close":185.414,"high":192.324,"low":184.614,"volume":263428},{"date":"2021-09-14","open":185.344,"close":183.354,"high":187.434,"low":182.864,"volume":235967},{"date":"2021-09-15","open":180.624,"close":176.124,"high":182.174,"low":174.324,"volume":382036},{"date":"2021-09-16","open":173.624,"close":174.624,"high":177.204,"low":170.054,"volume":335387},{"date":"2021-09-17","open":173.624,"close":179.574,"high":182.624,"low":171.694,"volume":294397},{"date":"2021-09-22","open":174.624,"close":171.554,"high":176.124,"low":171.074,"volume":249090},{"date":"2021-09-23","open":172.444,"close":172.044,"high":174.504,"low":170.264,"volume":188113},{"date":"2021-09-24","open":171.524,"close":178.144,"high":181.624,"low":170.684,"volume":350540},{"date":"2021-09-27","open":185.244,"close":198.194,"high":198.194,"low":185.244,"volume":760066},{"date":"2021-09-28","open":197.944,"close":194.564,"high":200.224,"low":191.624,"volume":411459},{"date":"2021-09-29","open":194.514,"close":196.304,"high":198.854,"low":190.324,"volume":311367},{"date":"2021-09-30","open":194.624,"close":197.014,"high":200.914,"low":194.624,"volume":331906},{"date":"2021-10-08","open":198.224,"close":205.844,"high":213.604,"low":195.224,"volume":416279},{"date":"2021-10-11","open":207.064,"close":205.424,"high":212.854,"low":203.114,"volume":261466},{"date":"2021-10-12","open":204.624,"close":206.964,"high":207.624,"low":200.634,"volume":203424},{"date":"2021-10-13","open":205.994,"close":217.114,"high":222.224,"low":204.824,"volume":347774},{"date":"2021-10-14","open":215.624,"close":217.624,"high":222.304,"low":213.784,"volume":240590},{"date":"2021-10-15","open":213.424,"close":211.944,"high":215.504,"low":207.634,"volume":302158},{"date":"2021-10-18","open":202.574,"close":192.944,"high":202.574,"low":190.124,"volume":522287},{"date":"2021-10-19","open":190.624,"close":196.594,"high":198.504,"low":190.624,"volume":271520},{"date":"2021-10-20","open":198.124,"close":197.564,"high":199.824,"low":194.504,"volume":171712},{"date":"2021-10-21","open":198.624,"close":198.614,"high":200.574,"low":196.624,"volume":157814},{"date":"2021-10-22","open":200.324,"close":202.654,"high":206.544,"low":198.634,"volume":226149},{"date":"2021-10-25","open":200.624,"close":197.984,"high":202.514,"low":195.624,"volume":248160},{"date":"2021-10-26","open":197.984,"close":198.284,"high":200.624,"low":195.624,"volume":171975},{"date":"2021-10-27","open":196.634,"close":193.624,"high":198.284,"low":191.624,"volume":200485},{"date":"2021-10-28","open":194.624,"close":192.914,"high":197.604,"low":191.404,"volume":219253},{"date":"2021-10-29","open":192.894,"close":194.134,"high":199.154,"low":192.704,"volume":236335},{"date":"2021-11-01","open":177.624,"close":182.564,"high":187.144,"low":174.524,"volume":580037},{"date":"2021-11-02","open":181.604,"close":178.944,"high":183.524,"low":177.274,"volume":349334},{"date":"2021-11-03","open":179.144,"close":176.754,"high":180.124,"low":176.304,"volume":218920},{"date":"2021-11-04","open":178.714,"close":184.444,"high":185.484,"low":177.924,"volume":298642},{"date":"2021-11-05","open":184.444,"close":187.934,"high":192.324,"low":184.434,"volume":301430},{"date":"2021-11-08","open":187.624,"close":188.614,"high":190.034,"low":185.384,"volume":156374},{"date":"2021-11-09","open":187.304,"close":186.394,"high":190.304,"low":185.174,"volume":155039},{"date":"2021-11-10","open":186.394,"close":183.324,"high":187.504,"low":180.824,"volume":172003},{"date":"2021-11-11","open":183.284,"close":184.134,"high":184.624,"low":181.204,"volume":166521},{"date":"2021-11-12","open":184.994,"close":181.474,"high":185.294,"low":180.734,"volume":157885},{"date":"2021-11-15","open":182.614,"close":182.324,"high":185.124,"low":180.734,"volume":207245},{"date":"2021-11-16","open":183.514,"close":189.624,"high":191.074,"low":182.734,"volume":314357},{"date":"2021-11-17","open":188.674,"close":189.134,"high":190.624,"low":186.624,"volume":174215},{"date":"2021-11-18","open":187.614,"close":186.244,"high":188.604,"low":185.174,"volume":132203},{"date":"2021-11-19","open":185.504,"close":190.224,"high":194.124,"low":185.024,"volume":242930},{"date":"2021-11-22","open":191.624,"close":193.594,"high":199.624,"low":190.624,"volume":319783},{"date":"2021-11-23","open":192.614,"close":192.424,"high":196.124,"low":190.984,"volume":193866},{"date":"2021-11-24","open":195.624,"close":202.044,"high":205.604,"low":195.624,"volume":476278},{"date":"2021-11-25","open":205.624,"close":200.574,"high":206.774,"low":199.794,"volume":284628},{"date":"2021-11-26","open":200.484,"close":200.484,"high":201.204,"low":196.704,"volume":162473},{"date":"2021-11-29","open":198.124,"close":202.354,"high":202.624,"low":197.874,"volume":192364},{"date":"2021-11-30","open":202.604,"close":195.624,"high":203.124,"low":195.624,"volume":230146},{"date":"2021-12-01","open":200.644,"close":198.184,"high":202.464,"low":195.734,"volume":192486},{"date":"2021-12-02","open":198.224,"close":200.374,"high":201.524,"low":196.934,"volume":175310},{"date":"2021-12-03","open":201.124,"close":207.074,"high":210.424,"low":200.924,"volume":340300},{"date":"2021-12-06","open":208.624,"close":209.924,"high":212.624,"low":206.624,"volume":288787},{"date":"2021-12-07","open":212.624,"close":211.624,"high":217.274,"low":210.774,"volume":308904},{"date":"2021-12-08","open":211.634,"close":221.624,"high":222.134,"low":208.904,"volume":397869},{"date":"2021-12-09","open":222.624,"close":228.624,"high":232.584,"low":220.304,"volume":472970},{"date":"2021-12-10","open":226.344,"close":224.624,"high":228.524,"low":222.124,"volume":332275},{"date":"2021-12-13","open":229.624,"close":227.604,"high":234.834,"low":226.624,"volume":355350},{"date":"2021-12-14","open":226.624,"close":227.624,"high":230.624,"low":223.834,"volume":225574},{"date":"2021-12-15","open":225.724,"close":221.424,"high":226.534,"low":220.624,"volume":263568},{"date":"2021-12-16","open":221.924,"close":221.124,"high":222.724,"low":214.674,"volume":289712},{"date":"2021-12-17","open":219.624,"close":212.784,"high":219.624,"low":212.484,"volume":254835},{"date":"2021-12-20","open":212.784,"close":213.624,"high":217.094,"low":212.784,"volume":188827},{"date":"2021-12-21","open":213.624,"close":209.274,"high":215.124,"low":206.624,"volume":234542},{"date":"2021-12-22","open":210.124,"close":209.744,"high":211.124,"low":208.114,"volume":151998},{"date":"2021-12-23","open":210.954,"close":214.634,"high":217.084,"low":206.624,"volume":282051},{"date":"2021-12-24","open":214.734,"close":219.564,"high":222.934,"low":214.734,"volume":289429},{"date":"2021-12-27","open":216.524,"close":213.834,"high":217.124,"low":210.624,"volume":184054},{"date":"2021-12-28","open":213.924,"close":215.204,"high":217.204,"low":213.124,"volume":143682},{"date":"2021-12-29","open":215.204,"close":203.324,"high":215.204,"low":201.724,"volume":349759},{"date":"2021-12-30","open":202.694,"close":203.124,"high":205.124,"low":201.134,"volume":264769},{"date":"2021-12-31","open":203.134,"close":200.284,"high":203.424,"low":198.234,"volume":240437},{"date":"2022-01-04","open":200.284,"close":201.184,"high":201.504,"low":195.704,"volume":201787},{"date":"2022-01-05","open":200.444,"close":201.374,"high":204.904,"low":198.654,"volume":205622},{"date":"2022-01-06","open":200.944,"close":197.104,"high":203.624,"low":195.764,"volume":197643},{"date":"2022-01-07","open":197.094,"close":195.284,"high":198.124,"low":194.144,"volume":168682},{"date":"2022-01-10","open":193.364,"close":192.584,"high":195.254,"low":187.744,"volume":208423},{"date":"2022-01-11","open":192.124,"close":190.984,"high":193.974,"low":190.674,"volume":131623},{"date":"2022-01-12","open":192.634,"close":195.544,"high":195.714,"low":191.844,"volume":178943},{"date":"2022-01-13","open":196.624,"close":186.524,"high":196.664,"low":185.624,"volume":267623},{"date":"2022-01-14","open":184.634,"close":184.824,"high":187.964,"low":184.124,"volume":136468},{"date":"2022-01-17","open":184.404,"close":186.464,"high":186.624,"low":181.124,"volume":169362},{"date":"2022-01-18","open":186.424,"close":189.114,"high":191.604,"low":183.934,"volume":184749},{"date":"2022-01-19","open":191.954,"close":188.424,"high":191.954,"low":185.904,"volume":144019},{"date":"2022-01-20","open":188.424,"close":190.844,"high":191.624,"low":185.974,"volume":194686},{"date":"2022-01-21","open":190.624,"close":194.884,"high":196.344,"low":188.844,"volume":239747},{"date":"2022-01-24","open":193.624,"close":192.694,"high":195.554,"low":190.824,"volume":138009},{"date":"2022-01-25","open":191.174,"close":185.984,"high":192.624,"low":185.624,"volume":155582},{"date":"2022-01-26","open":185.724,"close":183.674,"high":189.384,"low":179.854,"volume":215095},{"date":"2022-01-27","open":184.624,"close":181.024,"high":188.884,"low":180.794,"volume":209923},{"date":"2022-01-28","open":181.614,"close":176.004,"high":182.924,"low":175.624,"volume":257815},{"date":"2022-02-07","open":177.624,"close":173.244,"high":180.484,"low":172.304,"volume":248080},{"date":"2022-02-08","open":173.274,"close":167.624,"high":173.954,"low":162.524,"volume":304517},{"date":"2022-02-09","open":166.624,"close":173.604,"high":173.924,"low":166.624,"volume":237421},{"date":"2022-02-10","open":173.604,"close":170.664,"high":174.124,"low":168.734,"volume":168743},{"date":"2022-02-11","open":170.124,"close":171.894,"high":176.254,"low":168.974,"volume":273749},{"date":"2022-02-14","open":169.624,"close":175.634,"high":176.824,"low":169.124,"volume":190316},{"date":"2022-02-15","open":176.424,"close":177.424,"high":177.984,"low":174.424,"volume":177390},{"date":"2022-02-16","open":177.444,"close":177.034,"high":178.254,"low":175.584,"volume":119085},{"date":"2022-02-17","open":177.504,"close":175.064,"high":177.784,"low":174.444,"volume":130546},{"date":"2022-02-18","open":174.624,"close":176.624,"high":177.004,"low":173.074,"volume":116144},{"date":"2022-02-21","open":177.334,"close":176.824,"high":181.584,"low":175.424,"volume":151926},{"date":"2022-02-22","open":175.434,"close":171.024,"high":175.554,"low":169.474,"volume":193677},{"date":"2022-02-23","open":170.894,"close":173.824,"high":174.204,"low":169.654,"volume":147973},{"date":"2022-02-24","open":171.624,"close":166.314,"high":172.624,"low":164.924,"volume":259610},{"date":"2022-02-25","open":167.614,"close":168.104,"high":170.594,"low":167.614,"volume":136664},{"date":"2022-02-28","open":168.624,"close":167.624,"high":169.124,"low":164.624,"volume":143093},{"date":"2022-03-01","open":167.724,"close":170.814,"high":171.514,"low":167.684,"volume":200285},{"date":"2022-03-02","open":168.924,"close":166.824,"high":169.034,"low":166.024,"volume":150165},{"date":"2022-03-03","open":167.394,"close":159.694,"high":167.824,"low":159.624,"volume":312889},{"date":"2022-03-04","open":157.604,"close":153.994,"high":159.014,"low":153.504,"volume":312930},{"date":"2022-03-07","open":151.874,"close":143.624,"high":151.874,"low":142.874,"volume":477389},{"date":"2022-03-08","open":147.614,"close":143.874,"high":149.124,"low":142.894,"volume":333507},{"date":"2022-03-09","open":144.624,"close":140.504,"high":145.354,"low":134.424,"volume":399219},{"date":"2022-03-10","open":145.614,"close":149.774,"high":149.864,"low":143.614,"volume":417740},{"date":"2022-03-11","open":146.624,"close":149.394,"high":150.174,"low":144.854,"volume":257971},{"date":"2022-03-14","open":146.614,"close":143.894,"high":147.214,"low":143.894,"volume":181403},{"date":"2022-03-15","open":140.624,"close":134.774,"high":142.404,"low":134.324,"volume":312945},{"date":"2022-03-16","open":140.624,"close":142.424,"high":143.174,"low":132.764,"volume":349000},{"date":"2022-03-17","open":146.124,"close":145.864,"high":149.484,"low":143.624,"volume":348292},{"date":"2022-03-18","open":144.624,"close":145.524,"high":146.704,"low":142.624,"volume":185857},{"date":"2022-03-21","open":147.374,"close":143.334,"high":147.404,"low":142.634,"volume":171054},{"date":"2022-03-22","open":143.324,"close":141.924,"high":144.924,"low":141.624,"volume":122905},{"date":"2022-03-23","open":141.944,"close":143.564,"high":144.914,"low":140.364,"volume":184639},{"date":"2022-03-24","open":142.024,"close":138.984,"high":142.024,"low":138.304,"volume":198086},{"date":"2022-03-25","open":141.174,"close":134.814,"high":141.204,"low":134.304,"volume":213641},{"date":"2022-03-28","open":131.924,"close":128.824,"high":131.924,"low":128.124,"volume":274466},{"date":"2022-03-29","open":128.614,"close":126.804,"high":131.394,"low":126.734,"volume":235211},{"date":"2022-03-30","open":130.594,"close":134.574,"high":134.574,"low":128.784,"volume":323673},{"date":"2022-03-31","open":133.624,"close":132.684,"high":134.224,"low":132.124,"volume":201366},{"date":"2022-04-01","open":132.624,"close":137.524,"high":139.854,"low":132.074,"volume":287495},{"date":"2022-04-06","open":135.624,"close":137.634,"high":139.884,"low":135.124,"volume":179443},{"date":"2022-04-07","open":136.624,"close":138.074,"high":141.514,"low":136.154,"volume":185572},{"date":"2022-04-08","open":138.624,"close":138.214,"high":140.394,"low":137.124,"volume":165446},{"date":"2022-04-11","open":135.634,"close":131.284,"high":136.304,"low":130.474,"volume":242577},{"date":"2022-04-12","open":131.884,"close":141.504,"high":142.314,"low":131.884,"volume":334164},{"date":"2022-04-13","open":140.424,"close":139.944,"high":142.624,"low":138.254,"volume":238855},{"date":"2022-04-14","open":141.524,"close":149.194,"high":150.624,"low":140.554,"volume":431191},{"date":"2022-04-15","open":147.624,"close":147.524,"high":151.624,"low":146.224,"volume":226440},{"date":"2022-04-18","open":146.524,"close":144.804,"high":146.524,"low":141.834,"volume":184111},{"date":"2022-04-19","open":145.624,"close":142.624,"high":147.624,"low":141.664,"volume":164993},{"date":"2022-04-20","open":143.114,"close":143.524,"high":146.624,"low":139.264,"volume":206341},{"date":"2022-04-21","open":141.624,"close":140.204,"high":144.154,"low":139.304,"volume":171229},{"date":"2022-04-22","open":140.194,"close":143.054,"high":143.804,"low":136.604,"volume":200144},{"date":"2022-04-25","open":139.624,"close":132.624,"high":140.244,"low":132.124,"volume":286351},{"date":"2022-04-26","open":132.624,"close":136.124,"high":139.434,"low":132.164,"volume":254539},{"date":"2022-04-27","open":136.124,"close":139.014,"high":141.034,"low":136.124,"volume":239278},{"date":"2022-04-28","open":139.024,"close":143.474,"high":144.284,"low":138.174,"volume":257120},{"date":"2022-04-29","open":143.924,"close":139.754,"high":144.924,"low":136.484,"volume":448743},{"date":"2022-05-05","open":137.624,"close":139.164,"high":142.084,"low":136.774,"volume":244802},{"date":"2022-05-06","open":135.654,"close":134.684,"high":137.284,"low":134.134,"volume":190861},{"date":"2022-05-09","open":132.634,"close":132.404,"high":134.124,"low":129.954,"volume":186236},{"date":"2022-05-10","open":128.624,"close":132.954,"high":134.124,"low":127.224,"volume":201080},{"date":"2022-05-11","open":132.954,"close":135.134,"high":137.274,"low":132.624,"volume":243902},{"date":"2022-05-12","open":133.824,"close":135.704,"high":137.304,"low":133.724,"volume":170686},{"date":"2022-05-13","open":137.224,"close":134.564,"high":137.494,"low":133.674,"volume":152556},{"date":"2022-05-16","open":136.594,"close":132.804,"high":136.604,"low":131.824,"volume":177651},{"date":"2022-05-17","open":132.794,"close":133.774,"high":134.114,"low":132.264,"volume":133412},{"date":"2022-05-18","open":133.974,"close":132.204,"high":134.114,"low":131.074,"volume":165605},{"date":"2022-05-19","open":130.494,"close":131.144,"high":131.224,"low":129.844,"volume":148783},{"date":"2022-05-20","open":131.924,"close":140.094,"high":140.604,"low":131.314,"volume":452297},{"date":"2022-05-23","open":139.234,"close":137.054,"high":139.804,"low":135.624,"volume":276453},{"date":"2022-05-24","open":138.054,"close":134.194,"high":138.624,"low":133.904,"volume":188552},{"date":"2022-05-25","open":134.074,"close":135.074,"high":136.184,"low":132.624,"volume":163957},{"date":"2022-05-26","open":134.624,"close":134.844,"high":137.324,"low":132.624,"volume":194318},{"date":"2022-05-27","open":137.274,"close":135.574,"high":139.124,"low":134.914,"volume":210683},{"date":"2022-05-30","open":137.634,"close":143.804,"high":145.374,"low":137.624,"volume":510932},{"date":"2022-05-31","open":143.624,"close":149.024,"high":150.444,"low":142.644,"volume":486545},{"date":"2022-06-01","open":150.614,"close":148.034,"high":150.924,"low":146.654,"volume":219302},{"date":"2022-06-02","open":146.654,"close":147.374,"high":148.624,"low":146.304,"volume":165224},{"date":"2022-06-06","open":148.124,"close":150.564,"high":151.114,"low":144.204,"volume":278142},{"date":"2022-06-07","open":150.724,"close":151.744,"high":156.024,"low":149.624,"volume":295077},{"date":"2022-06-08","open":151.924,"close":155.754,"high":157.614,"low":150.644,"volume":325279},{"date":"2022-06-09","open":155.984,"close":153.634,"high":157.524,"low":153.414,"volume":207839},{"date":"2022-06-10","open":152.654,"close":155.044,"high":156.124,"low":151.124,"volume":215630},{"date":"2022-06-13","open":152.814,"close":150.134,"high":154.024,"low":148.724,"volume":264346},{"date":"2022-06-14","open":147.824,"close":151.424,"high":151.624,"low":147.274,"volume":197333},{"date":"2022-06-15","open":151.444,"close":154.904,"high":157.524,"low":149.414,"volume":325441},{"date":"2022-06-16","open":155.624,"close":155.224,"high":158.624,"low":154.624,"volume":205006},{"date":"2022-06-17","open":154.124,"close":158.804,"high":158.804,"low":154.124,"volume":286204},{"date":"2022-06-20","open":160.384,"close":161.114,"high":164.624,"low":156.624,"volume":311954},{"date":"2022-06-21","open":160.284,"close":159.284,"high":163.124,"low":158.074,"volume":218116},{"date":"2022-06-22","open":159.624,"close":155.694,"high":160.504,"low":155.374,"volume":223528},{"date":"2022-06-23","open":155.724,"close":158.024,"high":158.524,"low":155.414,"volume":159725},{"date":"2022-06-24","open":159.124,"close":162.624,"high":163.134,"low":157.534,"volume":245187},{"date":"2022-06-27","open":164.624,"close":170.624,"high":173.304,"low":164.624,"volume":366375},{"date":"2022-06-28","open":170.624,"close":177.274,"high":177.494,"low":168.824,"volume":316786},{"date":"2022-06-29","open":177.637,"close":172.647,"high":177.787,"low":171.147,"volume":289971},{"date":"2022-06-30","open":172.827,"close":182.577,"high":185.647,"low":172.827,"volume":425215},{"date":"2022-07-01","open":182.727,"close":183.647,"high":185.647,"low":178.647,"volume":219366},{"date":"2022-07-04","open":181.637,"close":181.687,"high":183.447,"low":178.847,"volume":225876},{"date":"2022-07-05","open":182.297,"close":179.257,"high":183.307,"low":176.907,"volume":262965},{"date":"2022-07-06","open":178.767,"close":175.387,"high":180.267,"low":173.997,"volume":227633},{"date":"2022-07-07","open":175.387,"close":172.237,"high":175.387,"low":169.117,"volume":266771},{"date":"2022-07-08","open":173.997,"close":173.347,"high":175.447,"low":171.607,"volume":164097},{"date":"2022-07-11","open":170.667,"close":170.027,"high":171.447,"low":166.647,"volume":192575},{"date":"2022-07-12","open":169.427,"close":170.647,"high":173.387,"low":168.187,"volume":169935},{"date":"2022-07-13","open":170.217,"close":173.747,"high":175.427,"low":168.257,"volume":189919},{"date":"2022-07-14","open":171.817,"close":170.777,"high":174.207,"low":169.697,"volume":151079},{"date":"2022-07-15","open":170.797,"close":170.547,"high":176.157,"low":168.647,"volume":207209},{"date":"2022-07-18","open":170.277,"close":167.977,"high":170.447,"low":164.847,"volume":178034},{"date":"2022-07-19","open":167.647,"close":169.547,"high":170.297,"low":167.147,"volume":120214},{"date":"2022-07-20","open":171.447,"close":169.757,"high":172.147,"low":168.647,"volume":112498},{"date":"2022-07-21","open":169.637,"close":167.347,"high":170.547,"low":167.227,"volume":110728},{"date":"2022-07-22","open":168.147,"close":166.557,"high":169.147,"low":165.647,"volume":116986},{"date":"2022-07-25","open":167.497,"close":168.727,"high":169.147,"low":165.397,"volume":124799},{"date":"2022-07-26","open":169.507,"close":171.637,"high":172.647,"low":169.327,"volume":137474},{"date":"2022-07-27","open":170.697,"close":168.747,"high":171.657,"low":168.207,"volume":97491},{"date":"2022-07-28","open":169.097,"close":167.767,"high":171.147,"low":167.497,"volume":92609},{"date":"2022-07-29","open":167.137,"close":159.047,"high":167.137,"low":158.447,"volume":340311},{"date":"2022-08-01","open":159.147,"close":159.227,"high":160.637,"low":157.467,"volume":156082},{"date":"2022-08-02","open":157.547,"close":156.307,"high":159.307,"low":153.727,"volume":176738},{"date":"2022-08-03","open":156.527,"close":155.237,"high":160.147,"low":154.947,"volume":154031},{"date":"2022-08-04","open":155.247,"close":157.427,"high":158.137,"low":155.097,"volume":133686},{"date":"2022-08-05","open":158.097,"close":159.827,"high":160.147,"low":156.857,"volume":127017},{"date":"2022-08-08","open":158.947,"close":158.557,"high":162.177,"low":158.147,"volume":130251},{"date":"2022-08-09","open":157.697,"close":157.627,"high":158.647,"low":156.867,"volume":85386},{"date":"2022-08-10","open":156.227,"close":154.647,"high":158.147,"low":153.647,"volume":143549},{"date":"2022-08-11","open":155.637,"close":158.557,"high":158.557,"low":155.197,"volume":139671},{"date":"2022-08-12","open":158.947,"close":159.347,"high":160.307,"low":157.357,"volume":108619},{"date":"2022-08-15","open":158.277,"close":156.647,"high":160.247,"low":156.347,"volume":138440},{"date":"2022-08-16","open":156.617,"close":155.877,"high":157.947,"low":155.347,"volume":109975},{"date":"2022-08-17","open":155.957,"close":156.847,"high":157.617,"low":154.667,"volume":122116},{"date":"2022-08-18","open":155.647,"close":154.077,"high":155.847,"low":152.657,"volume":179552},{"date":"2022-08-19","open":153.147,"close":154.307,"high":155.797,"low":152.647,"volume":126038},{"date":"2022-08-22","open":152.947,"close":152.147,"high":154.097,"low":150.907,"volume":155130},{"date":"2022-08-23","open":152.347,"close":148.647,"high":152.937,"low":148.147,"volume":229248},{"date":"2022-08-24","open":148.607,"close":147.887,"high":150.147,"low":146.647,"volume":180255},{"date":"2022-08-25","open":148.537,"close":150.057,"high":150.627,"low":147.877,"volume":174854},{"date":"2022-08-26","open":152.527,"close":150.747,"high":154.447,"low":150.207,"volume":243787},{"date":"2022-08-29","open":148.087,"close":145.997,"high":150.197,"low":145.647,"volume":254306},{"date":"2022-08-30","open":144.647,"close":144.677,"high":145.407,"low":142.837,"volume":186433},{"date":"2022-08-31","open":143.547,"close":147.837,"high":148.627,"low":143.147,"volume":267333},{"date":"2022-09-01","open":146.647,"close":144.207,"high":146.647,"low":143.947,"volume":158442},{"date":"2022-09-02","open":145.137,"close":142.487,"high":145.137,"low":141.657,"volume":155924},{"date":"2022-09-05","open":140.647,"close":139.667,"high":140.997,"low":137.717,"volume":224320},{"date":"2022-09-06","open":139.667,"close":141.177,"high":141.997,"low":138.917,"volume":146938},{"date":"2022-09-07","open":140.647,"close":139.587,"high":140.657,"low":138.647,"volume":141508},{"date":"2022-09-08","open":140.657,"close":139.717,"high":141.997,"low":139.527,"volume":148672},{"date":"2022-09-09","open":139.757,"close":142.107,"high":142.297,"low":139.007,"volume":203188},{"date":"2022-09-13","open":144.527,"close":144.277,"high":145.617,"low":142.347,"volume":224554},{"date":"2022-09-14","open":142.647,"close":143.047,"high":143.877,"low":141.627,"volume":143438},{"date":"2022-09-15","open":143.317,"close":145.047,"high":147.147,"low":142.747,"volume":244932},{"date":"2022-09-16","open":144.647,"close":141.727,"high":145.437,"low":141.427,"volume":178052},{"date":"2022-09-19","open":141.397,"close":143.667,"high":145.777,"low":140.167,"volume":172371},{"date":"2022-09-20","open":144.647,"close":146.437,"high":146.607,"low":142.817,"volume":184881},{"date":"2022-09-21","open":145.837,"close":144.097,"high":146.417,"low":143.947,"volume":127648},{"date":"2022-09-22","open":142.647,"close":139.547,"high":142.937,"low":139.197,"volume":182114},{"date":"2022-09-23","open":138.647,"close":139.777,"high":141.267,"low":138.547,"volume":120259},{"date":"2022-09-26","open":138.647,"close":142.757,"high":144.637,"low":138.417,"volume":210416},{"date":"2022-09-27","open":144.577,"close":151.477,"high":152.047,"low":142.637,"volume":354440},{"date":"2022-09-28","open":151.197,"close":150.247,"high":153.187,"low":150.147,"volume":244311},{"date":"2022-09-29","open":153.137,"close":149.157,"high":153.167,"low":148.197,"volume":175647},{"date":"2022-09-30","open":150.537,"close":149.877,"high":152.647,"low":149.507,"volume":167010},{"date":"2022-10-10","open":150.147,"close":139.547,"high":150.747,"low":139.337,"volume":256509},{"date":"2022-10-11","open":139.557,"close":139.237,"high":140.657,"low":135.547,"volume":163898},{"date":"2022-10-12","open":138.947,"close":137.247,"high":138.947,"low":132.647,"volume":242385},{"date":"2022-10-13","open":135.637,"close":134.217,"high":136.327,"low":133.157,"volume":191401},{"date":"2022-10-14","open":135.227,"close":139.767,"high":140.947,"low":135.217,"volume":228723},{"date":"2022-10-17","open":138.327,"close":138.297,"high":139.147,"low":135.937,"volume":146701},{"date":"2022-10-18","open":139.327,"close":139.347,"high":141.627,"low":138.667,"volume":139689},{"date":"2022-10-19","open":139.157,"close":135.147,"high":139.157,"low":134.647,"volume":173929},{"date":"2022-10-20","open":133.147,"close":134.797,"high":137.447,"low":132.647,"volume":161200},{"date":"2022-10-21","open":134.647,"close":132.797,"high":134.777,"low":132.147,"volume":163210},{"date":"2022-10-24","open":130.657,"close":123.877,"high":131.057,"low":122.897,"volume":344039},{"date":"2022-10-25","open":121.397,"close":122.767,"high":125.917,"low":121.157,"volume":209630},{"date":"2022-10-26","open":123.547,"close":124.047,"high":126.547,"low":122.647,"volume":179593},{"date":"2022-10-27","open":125.627,"close":117.747,"high":125.717,"low":117.227,"volume":369655},{"date":"2022-10-28","open":118.207,"close":118.147,"high":120.617,"low":116.817,"volume":255862},{"date":"2022-10-31","open":115.847,"close":114.147,"high":117.047,"low":112.977,"volume":225917},{"date":"2022-11-01","open":116.197,"close":123.227,"high":123.227,"low":114.057,"volume":391551},{"date":"2022-11-02","open":122.647,"close":124.267,"high":127.027,"low":120.707,"volume":318674},{"date":"2022-11-03","open":121.657,"close":121.567,"high":122.147,"low":120.357,"volume":192819},{"date":"2022-11-04","open":121.147,"close":130.647,"high":132.647,"low":120.997,"volume":478983},{"date":"2022-11-07","open":129.647,"close":131.787,"high":133.347,"low":128.327,"volume":228691},{"date":"2022-11-08","open":131.657,"close":128.137,"high":132.917,"low":126.757,"volume":235678},{"date":"2022-11-09","open":127.847,"close":126.047,"high":129.697,"low":125.727,"volume":151242},{"date":"2022-11-10","open":125.137,"close":126.407,"high":127.207,"low":124.357,"volume":176748},{"date":"2022-11-11","open":132.137,"close":130.667,"high":132.147,"low":127.187,"volume":368534},{"date":"2022-11-14","open":131.647,"close":130.947,"high":136.057,"low":130.547,"volume":281953},{"date":"2022-11-15","open":130.947,"close":134.797,"high":135.647,"low":129.067,"volume":276567},{"date":"2022-11-16","open":134.797,"close":134.857,"high":137.147,"low":133.727,"volume":182594},{"date":"2022-11-17","open":134.147,"close":133.247,"high":136.437,"low":131.647,"volume":165581},{"date":"2022-11-18","open":133.647,"close":134.257,"high":135.947,"low":133.357,"volume":145856},{"date":"2022-11-21","open":131.147,"close":129.577,"high":131.617,"low":128.647,"volume":217625},{"date":"2022-11-22","open":129.567,"close":130.877,"high":133.547,"low":129.457,"volume":143770},{"date":"2022-11-23","open":130.877,"close":130.417,"high":132.147,"low":129.547,"volume":113462},{"date":"2022-11-24","open":131.647,"close":128.457,"high":132.137,"low":127.647,"volume":150858},{"date":"2022-11-25","open":128.577,"close":128.027,"high":129.577,"low":127.047,"volume":106766},{"date":"2022-11-28","open":125.477,"close":128.297,"high":128.657,"low":122.697,"volume":190131},{"date":"2022-11-29","open":130.567,"close":135.697,"high":135.797,"low":130.547,"volume":410407},{"date":"2022-11-30","open":135.447,"close":137.507,"high":140.617,"low":134.647,"volume":252286},{"date":"2022-12-01","open":145.647,"close":145.237,"high":150.637,"low":144.507,"volume":440921},{"date":"2022-12-02","open":145.447,"close":143.707,"high":147.527,"low":142.907,"volume":210478},{"date":"2022-12-05","open":149.527,"close":149.157,"high":150.627,"low":146.327,"volume":297958},{"date":"2022-12-06","open":148.617,"close":156.047,"high":158.867,"low":147.747,"volume":433695},{"date":"2022-12-07","open":156.057,"close":154.327,"high":158.447,"low":153.657,"volume":311288},{"date":"2022-12-08","open":153.647,"close":155.407,"high":156.197,"low":152.657,"volume":156448},{"date":"2022-12-09","open":155.277,"close":163.917,"high":164.117,"low":154.767,"volume":419578},{"date":"2022-12-12","open":162.647,"close":158.997,"high":164.027,"low":158.557,"volume":299060},{"date":"2022-12-13","open":158.647,"close":160.117,"high":161.547,"low":156.667,"volume":192762},{"date":"2022-12-14","open":160.097,"close":164.727,"high":165.917,"low":159.007,"volume":286989},{"date":"2022-12-15","open":164.847,"close":162.607,"high":166.447,"low":161.417,"volume":199344},{"date":"2022-12-16","open":160.867,"close":163.167,"high":163.727,"low":159.307,"volume":186426},{"date":"2022-12-19","open":164.147,"close":160.597,"high":165.357,"low":159.647,"volume":194184},{"date":"2022-12-20","open":160.587,"close":153.157,"high":161.147,"low":150.527,"volume":343458},{"date":"2022-12-21","open":155.647,"close":155.137,"high":156.317,"low":154.197,"volume":153853},{"date":"2022-12-22","open":156.677,"close":160.147,"high":162.197,"low":155.317,"volume":244424},{"date":"2022-12-23","open":157.647,"close":160.937,"high":163.647,"low":157.047,"volume":198620},{"date":"2022-12-26","open":160.937,"close":159.247,"high":161.847,"low":158.207,"volume":178298},{"date":"2022-12-27","open":160.647,"close":161.697,"high":163.147,"low":159.797,"volume":152275},{"date":"2022-12-28","open":161.637,"close":160.827,"high":161.637,"low":158.527,"volume":139378},{"date":"2022-12-29","open":159.647,"close":159.397,"high":160.647,"low":157.387,"volume":168505},{"date":"2022-12-30","open":160.427,"close":161.337,"high":161.837,"low":159.647,"volume":149765},{"date":"2023-01-03","open":161.647,"close":158.847,"high":162.457,"low":157.157,"volume":182062},{"date":"2023-01-04","open":158.647,"close":159.267,"high":161.147,"low":156.947,"volume":128836},{"date":"2023-01-05","open":162.147,"close":169.647,"high":170.157,"low":161.047,"volume":402791},{"date":"2023-01-06","open":171.757,"close":171.107,"high":171.757,"low":168.427,"volume":233383},{"date":"2023-01-09","open":173.097,"close":176.527,"high":177.537,"low":170.807,"volume":275573},{"date":"2023-01-10","open":176.447,"close":175.887,"high":177.357,"low":175.257,"volume":202752},{"date":"2023-01-11","open":175.687,"close":174.747,"high":176.637,"low":173.247,"volume":169995},{"date":"2023-01-12","open":175.647,"close":174.037,"high":176.417,"low":172.657,"volume":138227},{"date":"2023-01-13","open":174.037,"close":179.227,"high":180.057,"low":173.987,"volume":245064},{"date":"2023-01-16","open":180.647,"close":187.167,"high":189.917,"low":180.647,"volume":363525},{"date":"2023-01-17","open":187.647,"close":183.507,"high":188.427,"low":182.257,"volume":215079},{"date":"2023-01-18","open":185.577,"close":186.447,"high":192.437,"low":184.967,"volume":272412},{"date":"2023-01-19","open":187.097,"close":185.947,"high":187.147,"low":182.997,"volume":181199},{"date":"2023-01-20","open":188.537,"close":189.367,"high":192.647,"low":187.747,"volume":273480},{"date":"2023-01-30","open":199.237,"close":198.247,"high":200.537,"low":194.927,"volume":321809},{"date":"2023-01-31","open":197.637,"close":189.647,"high":198.417,"low":189.547,"volume":257247},{"date":"2023-02-01","open":189.147,"close":190.707,"high":191.247,"low":184.407,"volume":256552},{"date":"2023-02-02","open":192.337,"close":193.157,"high":195.147,"low":190.797,"volume":183272},{"date":"2023-02-03","open":190.647,"close":190.647,"high":192.647,"low":186.647,"volume":199352},{"date":"2023-02-06","open":180.177,"close":182.347,"high":185.177,"low":177.927,"volume":334075},{"date":"2023-02-07","open":182.347,"close":183.817,"high":185.947,"low":182.147,"volume":158116},{"date":"2023-02-08","open":183.817,"close":180.197,"high":184.647,"low":178.867,"volume":169057},{"date":"2023-02-09","open":180.307,"close":188.037,"high":188.387,"low":180.197,"volume":244940},{"date":"2023-02-10","open":188.037,"close":185.347,"high":188.127,"low":183.767,"volume":140321},{"date":"2023-02-13","open":183.647,"close":193.047,"high":195.547,"low":183.637,"volume":289088},{"date":"2023-02-14","open":193.047,"close":189.887,"high":194.397,"low":189.247,"volume":184902},{"date":"2023-02-15","open":192.237,"close":191.647,"high":194.537,"low":190.147,"volume":169258},{"date":"2023-02-16","open":189.997,"close":191.437,"high":195.327,"low":188.447,"volume":213380},{"date":"2023-02-17","open":190.097,"close":188.797,"high":195.097,"low":188.647,"volume":184468},{"date":"2023-02-20","open":188.847,"close":193.597,"high":194.447,"low":186.147,"volume":191668},{"date":"2023-02-21","open":193.147,"close":190.727,"high":193.267,"low":189.147,"volume":139396},{"date":"2023-02-22","open":189.097,"close":188.147,"high":191.187,"low":187.147,"volume":141005},{"date":"2023-02-23","open":187.147,"close":185.747,"high":188.867,"low":184.347,"volume":145808},{"date":"2023-02-24","open":185.717,"close":181.747,"high":185.717,"low":180.467,"volume":203957},{"date":"2023-02-27","open":179.707,"close":185.457,"high":186.877,"low":179.487,"volume":172996},{"date":"2023-02-28","open":187.647,"close":185.067,"high":188.707,"low":182.727,"volume":114801},{"date":"2023-03-01","open":184.817,"close":188.027,"high":189.497,"low":183.547,"volume":154466},{"date":"2023-03-02","open":186.747,"close":186.887,"high":188.257,"low":186.007,"volume":74477},{"date":"2023-03-03","open":188.647,"close":186.407,"high":190.107,"low":184.147,"volume":92837},{"date":"2023-03-06","open":185.657,"close":185.227,"high":187.147,"low":183.227,"volume":111402},{"date":"2023-03-07","open":184.997,"close":181.097,"high":184.997,"low":180.757,"volume":125272},{"date":"2023-03-08","open":179.647,"close":179.947,"high":182.147,"low":178.647,"volume":102191},{"date":"2023-03-09","open":179.647,"close":178.647,"high":180.347,"low":174.547,"volume":168505},{"date":"2023-03-10","open":176.857,"close":175.887,"high":180.227,"low":175.817,"volume":110957},{"date":"2023-03-13","open":175.647,"close":179.247,"high":180.927,"low":175.647,"volume":126472},{"date":"2023-03-14","open":179.347,"close":175.927,"high":179.367,"low":174.347,"volume":102843},{"date":"2023-03-15","open":178.647,"close":172.967,"high":179.977,"low":172.947,"volume":129880},{"date":"2023-03-16","open":171.647,"close":171.847,"high":174.847,"low":169.977,"volume":120544},{"date":"2023-03-17","open":174.497,"close":169.147,"high":174.887,"low":168.647,"volume":156070},{"date":"2023-03-20","open":170.647,"close":166.547,"high":171.237,"low":165.647,"volume":154643},{"date":"2023-03-21","open":168.047,"close":172.887,"high":173.757,"low":165.867,"volume":187893},{"date":"2023-03-22","open":172.897,"close":172.417,"high":176.727,"low":172.067,"volume":108532},{"date":"2023-03-23","open":171.547,"close":175.227,"high":176.637,"low":170.707,"volume":132842},{"date":"2023-03-24","open":174.647,"close":173.667,"high":176.597,"low":172.147,"volume":102530},{"date":"2023-03-27","open":173.457,"close":171.057,"high":173.487,"low":169.647,"volume":118799},{"date":"2023-03-28","open":171.037,"close":173.147,"high":174.557,"low":170.857,"volume":109186},{"date":"2023-03-29","open":174.647,"close":175.927,"high":176.647,"low":172.247,"volume":159539},{"date":"2023-03-30","open":175.927,"close":179.037,"high":179.607,"low":174.827,"volume":151487},{"date":"2023-03-31","open":181.647,"close":177.647,"high":182.647,"low":177.647,"volume":127590},{"date":"2023-04-03","open":177.627,"close":175.837,"high":177.647,"low":173.727,"volume":133660},{"date":"2023-04-04","open":176.147,"close":176.797,"high":177.307,"low":173.597,"volume":142473},{"date":"2023-04-06","open":175.647,"close":171.187,"high":175.647,"low":169.717,"volume":151075},{"date":"2023-04-07","open":170.447,"close":169.707,"high":172.477,"low":168.187,"volume":113038},{"date":"2023-04-10","open":165.647,"close":165.297,"high":165.667,"low":158.847,"volume":339732},{"date":"2023-04-11","open":164.617,"close":161.177,"high":164.797,"low":160.657,"volume":191194},{"date":"2023-04-12","open":161.647,"close":156.467,"high":161.757,"low":156.197,"volume":272834},{"date":"2023-04-13","open":156.647,"close":158.527,"high":160.547,"low":156.197,"volume":210802},{"date":"2023-04-14","open":158.867,"close":156.237,"high":159.147,"low":155.677,"volume":144653},{"date":"2023-04-17","open":157.437,"close":158.827,"high":160.567,"low":157.137,"volume":185553},{"date":"2023-04-18","open":159.647,"close":158.967,"high":160.817,"low":158.227,"volume":144067},{"date":"2023-04-19","open":159.317,"close":156.937,"high":159.607,"low":156.147,"volume":126172},{"date":"2023-04-20","open":156.987,"close":154.147,"high":157.627,"low":153.147,"volume":148009},{"date":"2023-04-21","open":154.647,"close":152.647,"high":155.947,"low":152.447,"volume":120920},{"date":"2023-04-24","open":152.747,"close":148.647,"high":153.547,"low":148.147,"volume":176091},{"date":"2023-04-25","open":148.647,"close":150.447,"high":150.527,"low":146.297,"volume":154897},{"date":"2023-04-26","open":149.747,"close":149.257,"high":151.827,"low":148.227,"volume":148127},{"date":"2023-04-27","open":149.247,"close":149.817,"high":150.947,"low":147.047,"volume":150393},{"date":"2023-04-28","open":151.907,"close":149.647,"high":152.597,"low":148.527,"volume":179386},{"date":"2023-05-04","open":153.147,"close":149.597,"high":153.597,"low":148.097,"volume":265878},{"date":"2023-05-05","open":149.597,"close":154.357,"high":154.747,"low":148.897,"volume":251727},{"date":"2023-05-08","open":155.147,"close":152.047,"high":156.147,"low":151.437,"volume":177534},{"date":"2023-05-09","open":151.477,"close":155.417,"high":158.147,"low":150.647,"volume":222923},{"date":"2023-05-10","open":153.447,"close":153.967,"high":155.147,"low":152.237,"volume":118910},{"date":"2023-05-11","open":154.627,"close":153.217,"high":157.137,"low":152.857,"volume":122896},{"date":"2023-05-12","open":152.847,"close":150.017,"high":155.147,"low":150.007,"volume":129592},{"date":"2023-05-15","open":148.897,"close":153.087,"high":153.137,"low":148.677,"volume":130800},{"date":"2023-05-16","open":152.947,"close":151.137,"high":153.007,"low":150.447,"volume":99365},{"date":"2023-05-17","open":150.647,"close":149.987,"high":151.547,"low":149.397,"volume":86022},{"date":"2023-05-18","open":150.137,"close":149.307,"high":151.357,"low":148.647,"volume":87804},{"date":"2023-05-19","open":148.737,"close":151.447,"high":151.907,"low":147.397,"volume":120746},{"date":"2023-05-22","open":151.537,"close":158.257,"high":159.707,"low":149.727,"volume":302445},{"date":"2023-05-23","open":158.447,"close":154.647,"high":159.147,"low":154.647,"volume":136724},{"date":"2023-05-24","open":154.167,"close":150.997,"high":154.627,"low":150.997,"volume":133551},{"date":"2023-05-25","open":150.067,"close":148.847,"high":150.327,"low":148.097,"volume":143925},{"date":"2023-05-26","open":148.847,"close":150.747,"high":152.537,"low":148.647,"volume":122875},{"date":"2023-05-29","open":151.587,"close":148.907,"high":152.497,"low":148.227,"volume":129769},{"date":"2023-05-30","open":148.647,"close":145.817,"high":150.097,"low":144.147,"volume":183603},{"date":"2023-05-31","open":145.647,"close":141.827,"high":145.777,"low":140.667,"volume":213448},{"date":"2023-06-01","open":143.137,"close":143.967,"high":147.247,"low":141.847,"volume":169016},{"date":"2023-06-02","open":145.647,"close":148.547,"high":149.047,"low":143.977,"volume":192084},{"date":"2023-06-05","open":147.927,"close":145.847,"high":148.327,"low":145.277,"volume":113447},{"date":"2023-06-06","open":146.947,"close":146.267,"high":149.077,"low":145.177,"volume":135368},{"date":"2023-06-07","open":146.797,"close":144.647,"high":147.697,"low":144.647,"volume":95326},{"date":"2023-06-08","open":144.857,"close":145.467,"high":146.717,"low":143.667,"volume":91573},{"date":"2023-06-09","open":145.587,"close":145.237,"high":146.627,"low":144.447,"volume":119635},{"date":"2023-06-12","open":144.667,"close":151.057,"high":152.647,"low":143.587,"volume":241838},{"date":"2023-06-13","open":150.647,"close":153.727,"high":154.547,"low":150.057,"volume":182936},{"date":"2023-06-14","open":155.447,"close":158.327,"high":159.997,"low":153.307,"volume":241015},{"date":"2023-06-15","open":159.857,"close":162.647,"high":163.467,"low":158.647,"volume":240450},{"date":"2023-06-16","open":163.247,"close":164.727,"high":166.247,"low":162.147,"volume":216314},{"date":"2023-06-19","open":163.647,"close":158.187,"high":164.357,"low":157.147,"volume":242342},{"date":"2023-06-20","open":157.647,"close":154.657,"high":159.047,"low":154.247,"volume":178689},{"date":"2023-06-21","open":154.637,"close":152.047,"high":155.537,"low":151.847,"volume":139485},{"date":"2023-06-26","open":150.147,"close":147.307,"high":150.537,"low":145.647,"volume":219340},{"date":"2023-06-27","open":148.599,"close":150.549,"high":150.929,"low":146.629,"volume":200679},{"date":"2023-06-28","open":149.659,"close":151.099,"high":153.029,"low":148.809,"volume":119426},{"date":"2023-06-29","open":150.429,"close":148.239,"high":150.929,"low":147.699,"volume":117724},{"date":"2023-06-30","open":149.129,"close":147.999,"high":149.529,"low":147.229,"volume":103371},{"date":"2023-07-03","open":147.699,"close":151.789,"high":151.919,"low":147.279,"volume":173373},{"date":"2023-07-04","open":151.429,"close":152.649,"high":152.929,"low":149.979,"volume":125957},{"date":"2023-07-05","open":151.949,"close":149.809,"high":152.029,"low":149.429,"volume":115416},{"date":"2023-07-06","open":149.729,"close":148.729,"high":151.239,"low":148.279,"volume":101450},{"date":"2023-07-07","open":148.619,"close":148.089,"high":149.429,"low":147.749,"volume":78970},{"date":"2023-07-10","open":149.409,"close":149.029,"high":150.929,"low":148.639,"volume":96715},{"date":"2023-07-11","open":149.879,"close":149.569,"high":150.189,"low":148.309,"volume":70206},{"date":"2023-07-12","open":149.629,"close":149.889,"high":151.089,"low":149.429,"volume":118840},{"date":"2023-07-13","open":152.309,"close":157.079,"high":157.429,"low":151.079,"volume":323514},{"date":"2023-07-14","open":158.029,"close":156.419,"high":158.759,"low":155.219,"volume":150723},{"date":"2023-07-17","open":154.929,"close":154.089,"high":155.409,"low":152.589,"volume":93257},{"date":"2023-07-18","open":154.129,"close":152.829,"high":154.659,"low":152.429,"volume":81959},{"date":"2023-07-19","open":152.249,"close":152.749,"high":153.189,"low":151.239,"volume":76856},{"date":"2023-07-20","open":153.429,"close":152.989,"high":155.709,"low":152.509,"volume":127502},{"date":"2023-07-21","open":154.309,"close":155.699,"high":158.429,"low":152.309,"volume":195387},{"date":"2023-07-24","open":153.559,"close":153.789,"high":154.429,"low":152.329,"volume":131716},{"date":"2023-07-25","open":160.429,"close":163.929,"high":165.099,"low":159.599,"volume":440632},{"date":"2023-07-26","open":163.929,"close":162.229,"high":165.109,"low":161.279,"volume":174025},{"date":"2023-07-27","open":163.399,"close":162.889,"high":165.279,"low":161.279,"volume":187987},{"date":"2023-07-28","open":161.729,"close":165.609,"high":166.589,"low":161.059,"volume":319693},{"date":"2023-07-31","open":171.029,"close":165.429,"high":172.999,"low":165.409,"volume":315594},{"date":"2023-08-01","open":166.119,"close":164.309,"high":168.579,"low":162.929,"volume":195718},{"date":"2023-08-02","open":163.429,"close":162.409,"high":165.419,"low":161.629,"volume":155080},{"date":"2023-08-03","open":161.469,"close":163.029,"high":164.389,"low":159.559,"volume":152646},{"date":"2023-08-04","open":165.819,"close":163.709,"high":166.929,"low":163.129,"volume":143478},{"date":"2023-08-07","open":162.729,"close":161.739,"high":163.709,"low":160.829,"volume":156930},{"date":"2023-08-08","open":160.609,"close":161.309,"high":162.489,"low":159.609,"volume":116143},{"date":"2023-08-09","open":161.889,"close":161.609,"high":162.309,"low":160.529,"volume":86796},{"date":"2023-08-10","open":161.309,"close":160.739,"high":161.429,"low":159.089,"volume":104238},{"date":"2023-08-11","open":161.889,"close":156.789,"high":161.979,"low":156.699,"volume":148886},{"date":"2023-08-14","open":154.429,"close":153.049,"high":154.759,"low":150.429,"volume":210945},{"date":"2023-08-15","open":153.039,"close":150.929,"high":153.329,"low":150.119,"volume":168145},{"date":"2023-08-16","open":150.709,"close":151.129,"high":151.829,"low":149.629,"volume":116277},{"date":"2023-08-17","open":150.329,"close":152.869,"high":153.039,"low":148.929,"volume":166932},{"date":"2023-08-18","open":152.849,"close":147.959,"high":153.109,"low":147.929,"volume":279480},{"date":"2023-08-21","open":146.609,"close":146.399,"high":148.789,"low":145.809,"volume":164507},{"date":"2023-08-22","open":147.049,"close":146.579,"high":147.929,"low":144.909,"volume":156921},{"date":"2023-08-23","open":146.479,"close":144.439,"high":146.569,"low":144.429,"volume":146839},{"date":"2023-08-24","open":144.509,"close":146.689,"high":147.929,"low":143.639,"volume":175895},{"date":"2023-08-25","open":145.449,"close":145.979,"high":147.199,"low":144.979,"volume":116302},{"date":"2023-08-28","open":152.439,"close":141.919,"high":153.419,"low":141.439,"volume":545771},{"date":"2023-08-29","open":140.429,"close":143.829,"high":144.529,"low":139.759,"volume":238732},{"date":"2023-08-30","open":143.829,"close":142.249,"high":144.549,"low":142.029,"volume":225987},{"date":"2023-08-31","open":142.249,"close":140.339,"high":142.259,"low":140.259,"volume":220018},{"date":"2023-09-01","open":141.429,"close":144.169,"high":144.389,"low":141.429,"volume":232387},{"date":"2023-09-04","open":146.029,"close":152.359,"high":152.429,"low":146.029,"volume":464965},{"date":"2023-09-05","open":152.229,"close":150.149,"high":152.659,"low":149.669,"volume":190550},{"date":"2023-09-06","open":149.489,"close":150.119,"high":150.879,"low":148.429,"volume":130493},{"date":"2023-09-07","open":149.429,"close":147.529,"high":149.599,"low":147.329,"volume":118861},{"date":"2023-09-08","open":146.689,"close":146.349,"high":147.129,"low":144.929,"volume":104972},{"date":"2023-09-11","open":145.429,"close":148.779,"high":149.739,"low":144.579,"volume":160683},{"date":"2023-09-12","open":147.829,"close":147.409,"high":148.489,"low":147.039,"volume":89428},{"date":"2023-09-13","open":148.429,"close":148.079,"high":149.819,"low":146.879,"volume":131147},{"date":"2023-09-14","open":148.079,"close":146.429,"high":148.659,"low":145.459,"volume":130473},{"date":"2023-09-15","open":146.499,"close":144.139,"high":147.469,"low":143.729,"volume":177555},{"date":"2023-09-18","open":143.429,"close":147.229,"high":147.439,"low":142.439,"volume":162983},{"date":"2023-09-19","open":146.439,"close":145.339,"high":146.629,"low":143.929,"volume":113674},{"date":"2023-09-20","open":144.629,"close":144.269,"high":145.429,"low":144.129,"volume":87124},{"date":"2023-09-21","open":143.429,"close":142.089,"high":143.929,"low":141.949,"volume":129455},{"date":"2023-09-22","open":141.429,"close":144.349,"high":144.739,"low":141.129,"volume":154320},{"date":"2023-09-25","open":144.189,"close":143.329,"high":144.309,"low":143.029,"volume":105365},{"date":"2023-09-26","open":143.309,"close":141.079,"high":143.899,"low":141.079,"volume":125016},{"date":"2023-09-27","open":141.089,"close":141.019,"high":143.079,"low":140.429,"volume":132812},{"date":"2023-09-28","open":141.019,"close":140.529,"high":141.809,"low":140.109,"volume":123857},{"date":"2023-10-09","open":140.519,"close":138.699,"high":140.519,"low":136.229,"volume":153573},{"date":"2023-10-10","open":139.919,"close":137.839,"high":141.009,"low":137.489,"volume":127175},{"date":"2023-10-11","open":138.999,"close":138.129,"high":139.659,"low":137.789,"volume":99122},{"date":"2023-10-12","open":139.679,"close":140.159,"high":140.429,"low":138.639,"volume":137972},{"date":"2023-10-13","open":138.929,"close":138.059,"high":138.929,"low":136.439,"volume":142934},{"date":"2023-10-16","open":137.509,"close":134.569,"high":137.829,"low":134.139,"volume":152366},{"date":"2023-10-17","open":134.569,"close":134.839,"high":135.669,"low":132.989,"volume":107202},{"date":"2023-10-18","open":134.409,"close":133.669,"high":135.749,"low":133.609,"volume":101105},{"date":"2023-10-19","open":132.429,"close":128.679,"high":132.429,"low":128.389,"volume":217385},{"date":"2023-10-20","open":127.429,"close":128.129,"high":130.359,"low":126.999,"volume":133164},{"date":"2023-10-23","open":128.069,"close":128.179,"high":130.239,"low":126.829,"volume":120292},{"date":"2023-10-24","open":128.189,"close":128.479,"high":129.419,"low":126.129,"volume":167074},{"date":"2023-10-25","open":131.379,"close":133.769,"high":135.429,"low":131.379,"volume":254422},{"date":"2023-10-26","open":132.429,"close":135.479,"high":135.629,"low":132.229,"volume":146177},{"date":"2023-10-27","open":134.999,"close":137.419,"high":137.979,"low":134.589,"volume":170654},{"date":"2023-10-30","open":140.379,"close":141.029,"high":142.789,"low":139.429,"volume":274030},{"date":"2023-10-31","open":141.929,"close":140.429,"high":142.079,"low":139.449,"volume":144979},{"date":"2023-11-01","open":150.429,"close":144.429,"high":151.709,"low":144.429,"volume":469346},{"date":"2023-11-02","open":144.509,"close":142.329,"high":145.389,"low":142.159,"volume":165132},{"date":"2023-11-03","open":142.329,"close":144.099,"high":144.429,"low":142.089,"volume":138144},{"date":"2023-11-06","open":145.099,"close":144.269,"high":145.299,"low":142.929,"volume":137512},{"date":"2023-11-07","open":143.729,"close":143.739,"high":144.329,"low":142.429,"volume":107304},{"date":"2023-11-08","open":142.929,"close":143.059,"high":144.209,"low":141.999,"volume":126463},{"date":"2023-11-09","open":142.429,"close":142.979,"high":143.929,"low":142.429,"volume":91989},{"date":"2023-11-10","open":141.929,"close":141.329,"high":142.709,"low":140.929,"volume":89631},{"date":"2023-11-13","open":141.319,"close":139.309,"high":141.599,"low":138.489,"volume":125575},{"date":"2023-11-14","open":140.309,"close":140.329,"high":142.319,"low":139.429,"volume":112992},{"date":"2023-11-15","open":142.239,"close":141.679,"high":142.569,"low":141.129,"volume":101757},{"date":"2023-11-16","open":141.429,"close":140.799,"high":142.129,"low":140.559,"volume":70364},{"date":"2023-11-17","open":139.929,"close":139.429,"high":140.909,"low":138.789,"volume":84521},{"date":"2023-11-20","open":139.419,"close":138.829,"high":140.369,"low":138.029,"volume":114859},{"date":"2023-11-21","open":139.429,"close":139.729,"high":141.069,"low":137.679,"volume":166977},{"date":"2023-11-22","open":138.629,"close":137.939,"high":139.349,"low":137.939,"volume":86913},{"date":"2023-11-23","open":137.429,"close":137.499,"high":137.879,"low":136.279,"volume":94576},{"date":"2023-11-24","open":137.329,"close":137.659,"high":138.309,"low":136.739,"volume":93095},{"date":"2023-11-27","open":137.219,"close":133.679,"high":137.229,"low":133.319,"volume":185270},{"date":"2023-11-28","open":133.719,"close":133.179,"high":134.509,"low":132.079,"volume":139103},{"date":"2023-11-29","open":133.009,"close":132.729,"high":133.029,"low":131.329,"volume":86485},{"date":"2023-11-30","open":132.599,"close":133.579,"high":133.819,"low":132.439,"volume":106833},{"date":"2023-12-01","open":133.429,"close":131.639,"high":133.429,"low":130.439,"volume":134304},{"date":"2023-12-04","open":130.919,"close":130.279,"high":132.099,"low":130.019,"volume":106956},{"date":"2023-12-05","open":129.929,"close":127.099,"high":130.259,"low":126.669,"volume":150411},{"date":"2023-12-06","open":127.029,"close":128.529,"high":129.629,"low":126.089,"volume":144742},{"date":"2023-12-07","open":128.529,"close":126.949,"high":128.699,"low":125.929,"volume":151071},{"date":"2023-12-08","open":126.949,"close":127.359,"high":128.729,"low":126.649,"volume":144759},{"date":"2023-12-11","open":124.029,"close":123.629,"high":124.429,"low":120.989,"volume":323121},{"date":"2023-12-12","open":122.429,"close":123.729,"high":124.109,"low":122.159,"volume":144023},{"date":"2023-12-13","open":123.029,"close":118.209,"high":123.109,"low":118.009,"volume":318646},{"date":"2023-12-14","open":119.429,"close":117.079,"high":120.409,"low":117.079,"volume":214418},{"date":"2023-12-15","open":118.099,"close":118.129,"high":120.229,"low":117.229,"volume":200133},{"date":"2023-12-18","open":116.479,"close":118.429,"high":119.229,"low":116.299,"volume":129300},{"date":"2023-12-19","open":118.419,"close":117.759,"high":118.419,"low":116.989,"volume":130160},{"date":"2023-12-20","open":118.279,"close":116.559,"high":118.359,"low":116.529,"volume":106300},{"date":"2023-12-21","open":116.309,"close":118.529,"high":118.879,"low":115.909,"volume":176648},{"date":"2023-12-22","open":118.489,"close":117.849,"high":119.229,"low":116.999,"volume":164023},{"date":"2023-12-25","open":117.749,"close":118.979,"high":118.999,"low":117.379,"volume":98621},{"date":"2023-12-26","open":118.979,"close":118.749,"high":118.979,"low":118.039,"volume":73678},{"date":"2023-12-27","open":118.749,"close":118.259,"high":119.209,"low":117.459,"volume":104309},{"date":"2023-12-28","open":118.259,"close":124.529,"high":125.569,"low":117.979,"volume":336109},{"date":"2023-12-29","open":124.429,"close":124.739,"high":126.069,"low":123.719,"volume":194541},{"date":"2024-01-02","open":124.729,"close":120.429,"high":124.729,"low":120.229,"volume":215270},{"date":"2024-01-03","open":120.409,"close":119.309,"high":121.099,"low":118.179,"volume":164171},{"date":"2024-01-04","open":119.309,"close":116.749,"high":119.329,"low":116.439,"volume":178763},{"date":"2024-01-05","open":116.429,"close":115.669,"high":117.729,"low":115.209,"volume":156304},{"date":"2024-01-08","open":115.439,"close":112.529,"high":115.569,"low":112.429,"volume":210200},{"date":"2024-01-09","open":112.529,"close":112.239,"high":113.809,"low":111.839,"volume":174838},{"date":"2024-01-10","open":112.239,"close":113.229,"high":114.009,"low":110.439,"volume":165304},{"date":"2024-01-11","open":113.129,"close":114.049,"high":114.929,"low":111.649,"volume":156464},{"date":"2024-01-12","open":113.309,"close":113.179,"high":114.549,"low":112.529,"volume":119208},{"date":"2024-01-15","open":112.429,"close":113.109,"high":113.819,"low":111.509,"volume":115826},{"date":"2024-01-16","open":112.349,"close":112.839,"high":113.709,"low":111.359,"volume":125287},{"date":"2024-01-17","open":112.029,"close":109.569,"high":112.229,"low":109.569,"volume":176757},{"date":"2024-01-18","open":109.229,"close":112.329,"high":112.559,"low":107.619,"volume":235948},{"date":"2024-01-19","open":111.429,"close":113.319,"high":113.939,"low":110.549,"volume":225020},{"date":"2024-01-22","open":112.829,"close":111.429,"high":113.579,"low":110.229,"volume":213410},{"date":"2024-01-23","open":111.229,"close":111.809,"high":112.549,"low":109.909,"volume":161987},{"date":"2024-01-24","open":112.609,"close":112.479,"high":112.909,"low":109.689,"volume":166824},{"date":"2024-01-25","open":112.429,"close":115.539,"high":115.539,"low":111.989,"volume":273421},{"date":"2024-01-26","open":114.539,"close":115.429,"high":116.419,"low":113.929,"volume":193174},{"date":"2024-01-29","open":115.519,"close":116.209,"high":118.099,"low":115.519,"volume":216150},{"date":"2024-01-30","open":115.229,"close":112.139,"high":115.329,"low":112.009,"volume":170720},{"date":"2024-01-31","open":111.929,"close":110.729,"high":113.109,"low":110.719,"volume":135218},{"date":"2024-02-01","open":110.169,"close":110.929,"high":112.149,"low":109.569,"volume":137875},{"date":"2024-02-02","open":110.929,"close":108.249,"high":113.079,"low":106.989,"volume":210862},{"date":"2024-02-05","open":108.249,"close":110.999,"high":112.309,"low":107.339,"volume":308042},{"date":"2024-02-06","open":110.429,"close":117.419,"high":117.429,"low":110.129,"volume":323842},{"date":"2024-02-07","open":117.539,"close":118.299,"high":119.129,"low":116.529,"volume":290673},{"date":"2024-02-08","open":119.229,"close":118.019,"high":120.549,"low":117.129,"volume":243748},{"date":"2024-02-19","open":123.329,"close":120.579,"high":123.379,"low":119.209,"volume":288579},{"date":"2024-02-20","open":120.429,"close":118.809,"high":121.429,"low":117.429,"volume":211819},{"date":"2024-02-21","open":117.829,"close":125.449,"high":127.109,"low":117.269,"volume":466563},{"date":"2024-02-22","open":124.539,"close":125.529,"high":126.089,"low":123.859,"volume":188401},{"date":"2024-02-23","open":125.469,"close":126.139,"high":127.809,"low":124.479,"volume":184393},{"date":"2024-02-26","open":125.929,"close":124.189,"high":126.709,"low":123.479,"volume":139947},{"date":"2024-02-27","open":123.439,"close":124.189,"high":124.229,"low":122.479,"volume":150617},{"date":"2024-02-28","open":124.189,"close":123.959,"high":125.829,"low":123.199,"volume":196194},{"date":"2024-02-29","open":123.429,"close":126.679,"high":126.759,"low":123.129,"volume":176604},{"date":"2024-03-01","open":126.479,"close":127.019,"high":128.209,"low":125.309,"volume":158813},{"date":"2024-03-04","open":125.939,"close":124.759,"high":126.629,"low":124.469,"volume":154307},{"date":"2024-03-05","open":124.409,"close":126.019,"high":126.309,"low":123.759,"volume":160016},{"date":"2024-03-06","open":125.429,"close":123.489,"high":125.729,"low":122.939,"volume":176528},{"date":"2024-03-07","open":123.489,"close":122.679,"high":124.409,"low":122.679,"volume":112198},{"date":"2024-03-08","open":122.489,"close":122.849,"high":123.559,"low":121.089,"volume":122452},{"date":"2024-03-11","open":122.779,"close":125.589,"high":125.719,"low":122.449,"volume":193569},{"date":"2024-03-12","open":125.599,"close":132.739,"high":133.729,"low":125.599,"volume":450791},{"date":"2024-03-13","open":131.929,"close":132.189,"high":133.609,"low":131.569,"volume":179130},{"date":"2024-03-14","open":131.629,"close":133.989,"high":135.429,"low":131.489,"volume":222274},{"date":"2024-03-15","open":133.429,"close":136.919,"high":139.209,"low":133.229,"volume":238874},{"date":"2024-03-18","open":136.829,"close":137.929,"high":139.089,"low":135.139,"volume":189874},{"date":"2024-03-19","open":138.309,"close":141.799,"high":143.399,"low":137.969,"volume":338826},{"date":"2024-03-20","open":141.309,"close":141.379,"high":142.689,"low":139.919,"volume":161600},{"date":"2024-03-21","open":141.329,"close":141.039,"high":142.969,"low":140.079,"volume":136430},{"date":"2024-03-22","open":140.829,"close":137.859,"high":141.189,"low":136.789,"volume":201564},{"date":"2024-03-25","open":136.939,"close":136.149,"high":137.329,"low":134.429,"volume":161675},{"date":"2024-03-26","open":136.199,"close":139.649,"high":139.809,"low":136.199,"volume":180890},{"date":"2024-03-27","open":139.429,"close":137.089,"high":139.729,"low":137.029,"volume":123630},{"date":"2024-03-28","open":137.089,"close":137.529,"high":139.769,"low":136.479,"volume":144192},{"date":"2024-03-29","open":137.529,"close":137.939,"high":139.449,"low":136.989,"volume":88348},{"date":"2024-04-01","open":138.929,"close":141.709,"high":142.989,"low":138.929,"volume":177262},{"date":"2024-04-02","open":141.429,"close":139.929,"high":141.609,"low":139.289,"volume":114101},{"date":"2024-04-03","open":140.329,"close":139.029,"high":141.399,"low":137.729,"volume":98261},{"date":"2024-04-08","open":136.429,"close":131.719,"high":136.429,"low":131.479,"volume":270007},{"date":"2024-04-09","open":130.929,"close":130.909,"high":132.639,"low":130.109,"volume":130397},{"date":"2024-04-10","open":130.629,"close":127.549,"high":130.929,"low":126.569,"volume":171676},{"date":"2024-04-11","open":127.029,"close":126.769,"high":127.089,"low":125.029,"volume":159943},{"date":"2024-04-12","open":126.429,"close":124.919,"high":127.879,"low":124.529,"volume":134073},{"date":"2024-04-15","open":125.029,"close":131.749,"high":132.409,"low":124.489,"volume":254292},{"date":"2024-04-16","open":131.029,"close":129.399,"high":131.589,"low":128.739,"volume":135678},{"date":"2024-04-17","open":128.959,"close":129.729,"high":129.969,"low":128.229,"volume":137023},{"date":"2024-04-18","open":128.499,"close":129.409,"high":131.209,"low":127.729,"volume":152453},{"date":"2024-04-19","open":128.409,"close":127.329,"high":128.929,"low":126.419,"volume":127262},{"date":"2024-04-22","open":127.329,"close":128.989,"high":130.909,"low":127.329,"volume":140366},{"date":"2024-04-23","open":128.429,"close":131.459,"high":131.919,"low":128.399,"volume":171712},{"date":"2024-04-24","open":132.359,"close":133.409,"high":133.629,"low":130.429,"volume":142251},{"date":"2024-04-25","open":132.929,"close":133.409,"high":133.779,"low":131.449,"volume":100776},{"date":"2024-04-26","open":133.629,"close":136.679,"high":137.129,"low":133.629,"volume":179462},{"date":"2024-04-29","open":135.429,"close":136.179,"high":140.989,"low":134.439,"volume":275385},{"date":"2024-04-30","open":136.729,"close":134.859,"high":137.919,"low":134.859,"volume":155296},{"date":"2024-05-06","open":137.869,"close":139.439,"high":142.759,"low":137.829,"volume":316796},{"date":"2024-05-07","open":139.429,"close":140.369,"high":140.849,"low":137.979,"volume":145500},{"date":"2024-05-08","open":140.409,"close":139.429,"high":140.749,"low":138.779,"volume":101074},{"date":"2024-05-09","open":138.759,"close":139.269,"high":140.119,"low":138.159,"volume":113275},{"date":"2024-05-10","open":139.429,"close":138.859,"high":140.319,"low":137.229,"volume":102514},{"date":"2024-05-13","open":137.229,"close":135.529,"high":137.409,"low":134.699,"volume":172628},{"date":"2024-05-14","open":135.529,"close":135.769,"high":136.279,"low":134.459,"volume":113455},{"date":"2024-05-15","open":135.759,"close":135.799,"high":136.259,"low":134.929,"volume":78428},{"date":"2024-05-16","open":136.129,"close":138.479,"high":139.509,"low":135.139,"volume":149376},{"date":"2024-05-17","open":138.429,"close":140.839,"high":140.859,"low":137.639,"volume":161843},{"date":"2024-05-20","open":140.829,"close":141.729,"high":144.229,"low":140.829,"volume":193736},{"date":"2024-05-21","open":141.229,"close":140.969,"high":141.609,"low":139.519,"volume":88037},{"date":"2024-05-22","open":140.439,"close":139.549,"high":140.839,"low":138.699,"volume":108478},{"date":"2024-05-23","open":139.429,"close":138.029,"high":140.399,"low":137.749,"volume":89889},{"date":"2024-05-24","open":137.289,"close":135.579,"high":137.559,"low":135.429,"volume":112039},{"date":"2024-05-27","open":135.569,"close":136.009,"high":136.729,"low":135.009,"volume":101567},{"date":"2024-05-28","open":136.029,"close":134.459,"high":136.369,"low":134.429,"volume":103874},{"date":"2024-05-29","open":134.479,"close":133.639,"high":135.419,"low":133.289,"volume":91024},{"date":"2024-05-30","open":133.379,"close":130.689,"high":133.379,"low":130.339,"volume":161111},{"date":"2024-05-31","open":131.329,"close":131.129,"high":132.419,"low":131.029,"volume":131412},{"date":"2024-06-03","open":131.319,"close":130.409,"high":131.679,"low":129.079,"volume":140930},{"date":"2024-06-04","open":130.409,"close":132.209,"high":132.529,"low":129.929,"volume":103021},{"date":"2024-06-05","open":132.149,"close":130.189,"high":132.429,"low":130.079,"volume":111148},{"date":"2024-06-06","open":130.439,"close":129.329,"high":131.049,"low":128.489,"volume":127309},{"date":"2024-06-07","open":129.929,"close":126.769,"high":129.979,"low":126.329,"volume":158693},{"date":"2024-06-11","open":125.829,"close":122.909,"high":125.829,"low":122.429,"volume":206655},{"date":"2024-06-12","open":122.529,"close":122.329,"high":124.259,"low":121.979,"volume":154524},{"date":"2024-06-13","open":122.319,"close":118.989,"high":122.529,"low":118.869,"volume":243623},{"date":"2024-06-14","open":118.629,"close":120.109,"high":120.129,"low":116.519,"volume":287219},{"date":"2024-06-17","open":118.829,"close":120.159,"high":120.589,"low":115.729,"volume":246272},{"date":"2024-06-18","open":119.429,"close":118.319,"high":121.769,"low":117.849,"volume":202981},{"date":"2024-06-19","open":118.609,"close":118.649,"high":119.729,"low":117.259,"volume":137045},{"date":"2024-06-20","open":118.529,"close":116.629,"high":119.499,"low":116.609,"volume":126192},{"date":"2024-06-21","open":116.439,"close":114.629,"high":117.289,"low":113.229,"volume":213886},{"date":"2024-06-24","open":110.449,"close":115.459,"high":117.099,"low":110.029,"volume":239235},{"date":"2024-06-25","open":116.229,"close":115.939,"high":117.719,"low":115.029,"volume":177152},{"date":"2024-06-26","open":114.829,"close":115.729,"high":116.609,"low":114.779,"volume":102212},{"date":"2024-06-27","open":115.759,"close":114.079,"high":115.799,"low":113.149,"volume":122646},{"date":"2024-06-28","open":113.419,"close":112.469,"high":114.919,"low":111.989,"volume":156899},{"date":"2024-07-01","open":112.629,"close":112.729,"high":113.589,"low":110.429,"volume":154335},{"date":"2024-07-02","open":112.129,"close":115.989,"high":117.109,"low":111.929,"volume":247479},{"date":"2024-07-03","open":115.989,"close":115.429,"high":117.129,"low":114.529,"volume":124277},{"date":"2024-07-04","open":115.429,"close":115.019,"high":116.829,"low":114.459,"volume":100495},{"date":"2024-07-05","open":115.019,"close":113.379,"high":116.399,"low":112.569,"volume":139413},{"date":"2024-07-08","open":113.409,"close":110.339,"high":113.629,"low":109.649,"volume":207455},{"date":"2024-07-09","open":110.339,"close":111.499,"high":112.629,"low":109.609,"volume":195404},{"date":"2024-07-10","open":110.929,"close":110.969,"high":112.889,"low":110.609,"volume":154572},{"date":"2024-07-11","open":111.929,"close":114.909,"high":115.929,"low":111.599,"volume":257796},{"date":"2024-07-12","open":115.779,"close":116.499,"high":116.889,"low":114.749,"volume":189387},{"date":"2024-07-15","open":116.099,"close":116.599,"high":118.459,"low":115.679,"volume":119738},{"date":"2024-07-16","open":115.829,"close":116.579,"high":117.199,"low":114.899,"volume":154689},{"date":"2024-07-17","open":116.099,"close":119.859,"high":120.089,"low":115.469,"volume":228842},{"date":"2024-07-18","open":119.139,"close":120.199,"high":122.099,"low":119.129,"volume":185917},{"date":"2024-07-19","open":119.779,"close":122.519,"high":122.589,"low":118.879,"volume":190244},{"date":"2024-07-22","open":122.499,"close":120.319,"high":123.049,"low":120.099,"volume":156429},{"date":"2024-07-23","open":120.109,"close":115.899,"high":120.609,"low":115.899,"volume":197564},{"date":"2024-07-24","open":115.679,"close":115.159,"high":116.799,"low":114.599,"volume":143650},{"date":"2024-07-25","open":114.199,"close":114.879,"high":115.759,"low":114.199,"volume":118141},{"date":"2024-07-26","open":115.099,"close":115.299,"high":116.479,"low":114.199,"volume":114215},{"date":"2024-07-29","open":115.099,"close":113.199,"high":115.799,"low":113.199,"volume":139364},{"date":"2024-07-30","open":112.099,"close":112.389,"high":113.399,"low":110.579,"volume":207253},{"date":"2024-07-31","open":111.779,"close":115.959,"high":117.279,"low":111.759,"volume":260579},{"date":"2024-08-01","open":115.969,"close":113.099,"high":116.049,"low":112.979,"volume":174739},{"date":"2024-08-02","open":112.099,"close":112.799,"high":113.619,"low":111.979,"volume":99502},{"date":"2024-08-05","open":112.799,"close":115.099,"high":117.099,"low":112.699,"volume":241892},{"date":"2024-08-06","open":115.619,"close":114.999,"high":117.099,"low":114.479,"volume":153473},{"date":"2024-08-07","open":115.099,"close":116.099,"high":116.679,"low":114.399,"volume":132591},{"date":"2024-08-08","open":115.579,"close":117.449,"high":118.769,"low":115.049,"volume":200131},{"date":"2024-08-09","open":118.599,"close":117.179,"high":119.099,"low":116.839,"volume":158468},{"date":"2024-08-12","open":116.599,"close":116.809,"high":117.589,"low":116.219,"volume":73108},{"date":"2024-08-13","open":116.689,"close":114.699,"high":117.059,"low":114.219,"volume":124517},{"date":"2024-08-14","open":114.599,"close":113.429,"high":114.689,"low":112.989,"volume":94947},{"date":"2024-08-15","open":113.119,"close":114.049,"high":115.249,"low":112.959,"volume":111623},{"date":"2024-08-16","open":113.599,"close":114.109,"high":114.469,"low":112.679,"volume":97267},{"date":"2024-08-19","open":114.099,"close":113.049,"high":116.099,"low":112.999,"volume":138759},{"date":"2024-08-20","open":113.049,"close":112.249,"high":113.099,"low":111.759,"volume":109852},{"date":"2024-08-21","open":111.899,"close":111.299,"high":112.239,"low":111.199,"volume":97108},{"date":"2024-08-22","open":111.309,"close":110.089,"high":111.489,"low":109.059,"volume":185285},{"date":"2024-08-23","open":109.699,"close":110.209,"high":111.199,"low":109.619,"volume":88988},{"date":"2024-08-26","open":110.079,"close":107.219,"high":110.969,"low":107.139,"volume":204010},{"date":"2024-08-27","open":106.799,"close":106.799,"high":107.299,"low":104.649,"volume":156609},{"date":"2024-08-28","open":106.099,"close":103.099,"high":106.099,"low":102.019,"volume":247292},{"date":"2024-08-29","open":104.599,"close":107.879,"high":109.389,"low":104.229,"volume":300256},{"date":"2024-08-30","open":107.099,"close":112.129,"high":113.759,"low":105.879,"volume":337798},{"date":"2024-09-02","open":111.099,"close":108.099,"high":111.409,"low":108.099,"volume":177555},{"date":"2024-09-03","open":108.179,"close":109.419,"high":110.569,"low":108.099,"volume":127984},{"date":"2024-09-04","open":108.429,"close":108.209,"high":109.899,"low":108.129,"volume":84692},{"date":"2024-09-05","open":108.199,"close":108.649,"high":108.979,"low":107.599,"volume":82795},{"date":"2024-09-06","open":108.599,"close":106.629,"high":108.599,"low":106.599,"volume":77722},{"date":"2024-09-09","open":105.999,"close":105.319,"high":106.589,"low":104.619,"volume":111587},{"date":"2024-09-10","open":105.319,"close":105.529,"high":107.359,"low":104.999,"volume":106050},{"date":"2024-09-11","open":104.899,"close":105.109,"high":106.169,"low":104.099,"volume":76591},{"date":"2024-09-12","open":105.099,"close":102.459,"high":105.479,"low":102.459,"volume":169848},{"date":"2024-09-13","open":102.399,"close":98.299,"high":102.399,"low":98.299,"volume":311531},{"date":"2024-09-18","open":97.349,"close":96.789,"high":98.669,"low":96.309,"volume":177639},{"date":"2024-09-19","open":96.829,"close":99.999,"high":101.959,"low":95.429,"volume":318181},{"date":"2024-09-20","open":99.229,"close":99.379,"high":99.949,"low":97.699,"volume":196681},{"date":"2024-09-23","open":100.009,"close":101.389,"high":102.889,"low":99.499,"volume":203712},{"date":"2024-09-24","open":103.999,"close":109.459,"high":109.499,"low":102.609,"volume":473469},{"date":"2024-09-25","open":112.699,"close":111.199,"high":114.719,"low":110.979,"volume":417189},{"date":"2024-09-26","open":111.199,"close":123.409,"high":123.409,"low":111.009,"volume":664534},{"date":"2024-09-27","open":130.899,"close":136.839,"high":136.839,"low":127.629,"volume":864577},{"date":"2024-09-30","open":145.119,"close":151.609,"high":151.609,"low":141.799,"volume":986201},{"date":"2024-10-08","open":167.859,"close":153.149,"high":167.859,"low":144.649,"volume":1306806},{"date":"2024-10-09","open":149.099,"close":136.779,"high":149.099,"low":136.759,"volume":815469},{"date":"2024-10-10","open":136.769,"close":141.079,"high":144.629,"low":136.769,"volume":600601},{"date":"2024-10-11","open":139.099,"close":138.749,"high":142.419,"low":137.099,"volume":285158},{"date":"2024-10-14","open":140.099,"close":138.859,"high":140.099,"low":135.109,"volume":334966},{"date":"2024-10-15","open":139.099,"close":133.099,"high":139.199,"low":133.099,"volume":329702},{"date":"2024-10-16","open":131.099,"close":130.749,"high":133.389,"low":129.179,"volume":312272},{"date":"2024-10-17","open":131.599,"close":127.049,"high":132.019,"low":126.989,"volume":282508},{"date":"2024-10-18","open":126.109,"close":132.099,"high":134.659,"low":125.459,"volume":441443},{"date":"2024-10-21","open":133.089,"close":132.109,"high":134.599,"low":130.199,"volume":295765},{"date":"2024-10-22","open":131.899,"close":134.539,"high":135.549,"low":131.309,"volume":304663},{"date":"2024-10-23","open":134.569,"close":137.629,"high":138.629,"low":133.099,"volume":358138},{"date":"2024-10-24","open":135.899,"close":135.559,"high":137.599,"low":135.209,"volume":186420},{"date":"2024-10-25","open":134.559,"close":137.209,"high":138.969,"low":134.559,"volume":198055},{"date":"2024-10-28","open":138.109,"close":143.069,"high":143.099,"low":135.769,"volume":438110},{"date":"2024-10-29","open":143.069,"close":139.899,"high":145.979,"low":139.499,"volume":303158},{"date":"2024-10-30","open":138.099,"close":137.899,"high":140.409,"low":136.399,"volume":211870},{"date":"2024-10-31","open":136.099,"close":135.929,"high":138.299,"low":134.509,"volume":269441},{"date":"2024-11-01","open":134.819,"close":137.019,"high":139.899,"low":134.819,"volume":227192},{"date":"2024-11-04","open":137.599,"close":137.699,"high":138.309,"low":135.179,"volume":205052},{"date":"2024-11-05","open":137.099,"close":141.899,"high":142.089,"low":135.899,"volume":320318},{"date":"2024-11-06","open":141.859,"close":140.349,"high":142.099,"low":138.249,"volume":302066},{"date":"2024-11-07","open":139.139,"close":151.339,"high":152.119,"low":138.929,"volume":671872},{"date":"2024-11-08","open":153.099,"close":145.569,"high":153.699,"low":145.099,"volume":567474},{"date":"2024-11-11","open":142.449,"close":143.919,"high":143.949,"low":140.299,"volume":366012},{"date":"2024-11-12","open":143.919,"close":143.399,"high":148.099,"low":142.749,"volume":351347},{"date":"2024-11-13","open":142.099,"close":143.039,"high":144.429,"low":141.759,"volume":194334},{"date":"2024-11-14","open":142.209,"close":142.589,"high":144.979,"low":141.249,"volume":217928},{"date":"2024-11-15","open":142.579,"close":140.389,"high":143.229,"low":139.649,"volume":255443},{"date":"2024-11-18","open":140.379,"close":138.429,"high":142.459,"low":138.099,"volume":209861},{"date":"2024-11-19","open":138.659,"close":137.549,"high":139.739,"low":134.399,"volume":233413},{"date":"2024-11-20","open":137.549,"close":138.699,"high":139.489,"low":136.299,"volume":149815},{"date":"2024-11-21","open":138.099,"close":138.599,"high":139.199,"low":137.259,"volume":114461},{"date":"2024-11-22","open":138.499,"close":133.989,"high":139.109,"low":133.749,"volume":189425},{"date":"2024-11-25","open":134.989,"close":132.899,"high":136.279,"low":131.799,"volume":191690},{"date":"2024-11-26","open":132.599,"close":133.899,"high":135.699,"low":131.599,"volume":175358},{"date":"2024-11-27","open":133.869,"close":136.149,"high":136.989,"low":132.679,"volume":200250},{"date":"2024-11-28","open":134.099,"close":133.099,"high":136.049,"low":132.899,"volume":190454},{"date":"2024-11-29","open":134.119,"close":135.869,"high":138.789,"low":133.499,"volume":287278},{"date":"2024-12-02","open":136.229,"close":136.499,"high":137.529,"low":134.659,"volume":179764},{"date":"2024-12-03","open":136.799,"close":136.089,"high":136.869,"low":135.299,"volume":140143},{"date":"2024-12-04","open":135.999,"close":134.829,"high":136.039,"low":133.869,"volume":148434},{"date":"2024-12-05","open":134.099,"close":134.129,"high":134.759,"low":133.609,"volume":103210},{"date":"2024-12-06","open":133.759,"close":135.539,"high":137.099,"low":133.759,"volume":187546},{"date":"2024-12-09","open":135.549,"close":134.859,"high":136.509,"low":134.249,"volume":145424},{"date":"2024-12-10","open":142.099,"close":138.199,"high":143.979,"low":137.999,"volume":463263},{"date":"2024-12-11","open":137.119,"close":138.499,"high":140.599,"low":137.119,"volume":199993},{"date":"2024-12-12","open":138.539,"close":140.919,"high":141.099,"low":137.569,"volume":253653},{"date":"2024-12-13","open":139.449,"close":137.139,"high":139.779,"low":137.099,"volume":284227},{"date":"2024-12-16","open":137.129,"close":133.689,"high":137.139,"low":133.119,"volume":264773},{"date":"2024-12-17","open":133.679,"close":133.989,"high":135.849,"low":132.699,"volume":159493},{"date":"2024-12-18","open":134.099,"close":134.299,"high":135.379,"low":133.659,"volume":120676},{"date":"2024-12-19","open":133.199,"close":132.649,"high":133.509,"low":132.409,"volume":151982},{"date":"2024-12-20","open":132.799,"close":132.309,"high":133.569,"low":131.819,"volume":172836},{"date":"2024-12-23","open":131.419,"close":131.549,"high":133.039,"low":131.349,"volume":142601},{"date":"2024-12-24","open":131.449,"close":132.579,"high":132.599,"low":130.809,"volume":143330},{"date":"2024-12-25","open":132.579,"close":132.179,"high":132.979,"low":131.679,"volume":96140},{"date":"2024-12-26","open":132.219,"close":131.589,"high":132.329,"low":130.949,"volume":104768},{"date":"2024-12-27","open":131.699,"close":131.619,"high":132.049,"low":130.669,"volume":134451},{"date":"2024-12-30","open":131.119,"close":130.309,"high":132.269,"low":130.099,"volume":163672},{"date":"2024-12-31","open":130.319,"close":129.139,"high":132.699,"low":129.109,"volume":245219},{"date":"2025-01-02","open":129.099,"close":126.089,"high":129.099,"low":125.399,"volume":255647},{"date":"2025-01-03","open":126.179,"close":124.499,"high":127.059,"low":123.849,"volume":168230},{"date":"2025-01-06","open":120.999,"close":119.929,"high":123.059,"low":119.479,"volume":279430},{"date":"2025-01-07","open":120.299,"close":119.949,"high":120.759,"low":118.699,"volume":190187},{"date":"2025-01-08","open":119.959,"close":118.799,"high":120.839,"low":117.119,"volume":192876},{"date":"2025-01-09","open":119.009,"close":119.679,"high":121.449,"low":117.249,"volume":159183},{"date":"2025-01-10","open":119.599,"close":117.699,"high":119.929,"low":117.699,"volume":135378},{"date":"2025-01-13","open":116.419,"close":118.299,"high":118.599,"low":116.059,"volume":121491},{"date":"2025-01-14","open":118.399,"close":122.119,"high":122.399,"low":117.999,"volume":228625},{"date":"2025-01-15","open":122.399,"close":121.869,"high":122.779,"low":121.319,"volume":128123},{"date":"2025-01-16","open":122.499,"close":120.579,"high":123.399,"low":120.159,"volume":163096},{"date":"2025-01-17","open":121.099,"close":121.399,"high":122.979,"low":120.649,"volume":152450},{"date":"2025-01-20","open":121.979,"close":123.399,"high":124.589,"low":121.829,"volume":194174},{"date":"2025-01-21","open":123.949,"close":122.489,"high":124.099,"low":121.899,"volume":132797},{"date":"2025-01-22","open":122.049,"close":119.449,"high":122.099,"low":119.229,"volume":174182},{"date":"2025-01-23","open":120.675,"close":120.325,"high":122.665,"low":120.145,"volume":184489},{"date":"2025-01-24","open":119.475,"close":119.395,"high":120.255,"low":118.165,"volume":189436},{"date":"2025-01-27","open":119.675,"close":118.875,"high":120.225,"low":118.775,"volume":126535},{"date":"2025-02-05","open":119.225,"close":116.685,"high":119.555,"low":116.185,"volume":186916},{"date":"2025-02-06","open":116.475,"close":117.575,"high":118.065,"low":116.365,"volume":138191},{"date":"2025-02-07","open":117.675,"close":119.305,"high":120.555,"low":116.795,"volume":232473},{"date":"2025-02-10","open":119.355,"close":119.205,"high":119.875,"low":118.575,"volume":136546},{"date":"2025-02-11","open":119.275,"close":117.935,"high":119.745,"low":117.395,"volume":176002},{"date":"2025-02-12","open":117.935,"close":119.375,"high":119.385,"low":117.275,"volume":177353},{"date":"2025-02-13","open":119.395,"close":123.185,"high":123.675,"low":118.925,"volume":467626},{"date":"2025-02-14","open":122.225,"close":122.905,"high":123.875,"low":121.775,"volume":218107},{"date":"2025-02-17","open":123.565,"close":123.225,"high":125.205,"low":122.765,"volume":205078},{"date":"2025-02-18","open":123.155,"close":121.875,"high":124.065,"low":121.035,"volume":185961},{"date":"2025-02-19","open":121.875,"close":122.785,"high":123.175,"low":121.015,"volume":153642},{"date":"2025-02-20","open":122.065,"close":122.175,"high":124.465,"low":121.975,"volume":132530},{"date":"2025-02-21","open":122.275,"close":122.795,"high":124.335,"low":121.605,"volume":210017},{"date":"2025-02-24","open":122.575,"close":123.575,"high":125.165,"low":122.035,"volume":244392},{"date":"2025-02-25","open":122.555,"close":120.425,"high":122.595,"low":120.255,"volume":221901},{"date":"2025-02-26","open":120.385,"close":121.475,"high":121.475,"low":119.775,"volume":179243},{"date":"2025-02-27","open":121.665,"close":124.425,"high":124.765,"low":121.475,"volume":370795},{"date":"2025-02-28","open":124.275,"close":123.255,"high":127.375,"low":123.175,"volume":337202},{"date":"2025-03-03","open":123.255,"close":122.515,"high":127.275,"low":122.025,"volume":210355},{"date":"2025-03-04","open":121.735,"close":121.425,"high":122.035,"low":120.385,"volume":149348},{"date":"2025-03-05","open":121.425,"close":120.285,"high":121.675,"low":119.295,"volume":199366},{"date":"2025-03-06","open":121.005,"close":123.355,"high":123.475,"low":120.325,"volume":235857},{"date":"2025-03-07","open":122.875,"close":126.475,"high":126.475,"low":122.585,"volume":340073},{"date":"2025-03-10","open":126.175,"close":124.365,"high":126.175,"low":123.335,"volume":206353},{"date":"2025-03-11","open":123.185,"close":126.875,"high":126.885,"low":123.135,"volume":321036},{"date":"2025-03-12","open":126.975,"close":124.645,"high":127.885,"low":124.295,"volume":288018},{"date":"2025-03-13","open":124.645,"close":124.065,"high":125.995,"low":123.925,"volume":167923},{"date":"2025-03-14","open":124.675,"close":132.475,"high":133.655,"low":124.675,"volume":765516},{"date":"2025-03-17","open":134.075,"close":131.515,"high":134.635,"low":131.055,"volume":387730},{"date":"2025-03-18","open":131.895,"close":131.225,"high":132.225,"low":130.395,"volume":186735},{"date":"2025-03-19","open":131.225,"close":130.595,"high":132.465,"low":130.035,"volume":168157},{"date":"2025-03-20","open":130.555,"close":127.665,"high":130.675,"low":127.535,"volume":228722},{"date":"2025-03-21","open":127.375,"close":126.275,"high":129.175,"low":125.865,"volume":197130},{"date":"2025-03-24","open":125.735,"close":125.985,"high":126.605,"low":124.705,"volume":180489},{"date":"2025-03-25","open":126.275,"close":125.235,"high":126.375,"low":124.275,"volume":175671},{"date":"2025-03-26","open":125.215,"close":125.025,"high":125.555,"low":124.565,"volume":108826},{"date":"2025-03-27","open":124.755,"close":125.575,"high":126.445,"low":124.175,"volume":140866},{"date":"2025-03-28","open":125.755,"close":124.905,"high":125.925,"low":124.075,"volume":120996},{"date":"2025-03-31","open":124.885,"close":123.025,"high":125.055,"low":123.025,"volume":144855},{"date":"2025-04-01","open":123.105,"close":123.465,"high":123.925,"low":122.815,"volume":121705},{"date":"2025-04-02","open":123.545,"close":122.825,"high":124.225,"low":122.735,"volume":101025},{"date":"2025-04-03","open":121.225,"close":123.675,"high":125.155,"low":121.065,"volume":165623},{"date":"2025-04-07","open":120.175,"close":118.455,"high":122.125,"low":115.475,"volume":463093},{"date":"2025-04-08","open":118.455,"close":122.435,"high":122.915,"low":118.455,"volume":331857},{"date":"2025-04-09","open":121.175,"close":123.925,"high":124.515,"low":121.025,"volume":296999},{"date":"2025-04-10","open":123.975,"close":124.825,"high":125.165,"low":122.175,"volume":233106},{"date":"2025-04-11","open":123.875,"close":123.275,"high":125.145,"low":122.255,"volume":174293},{"date":"2025-04-14","open":123.175,"close":122.715,"high":124.345,"low":122.685,"volume":125781},{"date":"2025-04-15","open":122.675,"close":123.025,"high":123.125,"low":121.755,"volume":114825},{"date":"2025-04-16","open":122.475,"close":123.975,"high":124.225,"low":121.355,"volume":166680},{"date":"2025-04-17","open":123.005,"close":124.205,"high":124.665,"low":122.675,"volume":152923},{"date":"2025-04-18","open":123.685,"close":123.425,"high":124.245,"low":122.885,"volume":89478},{"date":"2025-04-21","open":123.265,"close":122.015,"high":123.675,"low":121.815,"volume":144364},{"date":"2025-04-22","open":121.875,"close":121.775,"high":122.415,"low":121.175,"volume":115855},{"date":"2025-04-23","open":122.155,"close":121.645,"high":122.375,"low":121.225,"volume":95944},{"date":"2025-04-24","open":121.475,"close":120.735,"high":121.875,"low":120.685,"volume":131524},{"date":"2025-04-25","open":120.875,"close":120.725,"high":121.895,"low":120.635,"volume":107183},{"date":"2025-04-28","open":121.785,"close":122.525,"high":123.335,"low":121.575,"volume":185045},{"date":"2025-04-29","open":121.825,"close":121.225,"high":122.275,"low":120.965,"volume":124796},{"date":"2025-04-30","open":121.285,"close":120.375,"high":121.975,"low":120.345,"volume":146627},{"date":"2025-05-06","open":120.675,"close":121.165,"high":121.225,"low":119.745,"volume":146349},{"date":"2025-05-07","open":122.575,"close":121.665,"high":123.485,"low":121.475,"volume":152470},{"date":"2025-05-08","open":121.385,"close":123.475,"high":124.675,"low":120.955,"volume":208023},{"date":"2025-05-09","open":123.475,"close":123.255,"high":123.775,"low":122.685,"volume":110548},{"date":"2025-05-12","open":123.675,"close":124.645,"high":124.925,"low":123.175,"volume":164560},{"date":"2025-05-13","open":125.335,"close":124.665,"high":125.335,"low":124.105,"volume":120395},{"date":"2025-05-14","open":124.385,"close":126.935,"high":128.855,"low":123.845,"volume":291490},{"date":"2025-05-15","open":126.685,"close":125.345,"high":127.265,"low":125.285,"volume":144944},{"date":"2025-05-16","open":125.055,"close":122.755,"high":125.265,"low":122.725,"volume":173543},{"date":"2025-05-19","open":120.875,"close":120.975,"high":121.775,"low":120.555,"volume":237008},{"date":"2025-05-20","open":120.675,"close":120.805,"high":121.305,"low":120.545,"volume":159369},{"date":"2025-05-21","open":120.805,"close":120.935,"high":121.555,"low":120.675,"volume":141693},{"date":"2025-05-22","open":120.945,"close":120.765,"high":121.145,"low":120.515,"volume":96055},{"date":"2025-05-23","open":120.725,"close":119.825,"high":121.335,"low":119.825,"volume":150380},{"date":"2025-05-26","open":119.645,"close":118.085,"high":119.825,"low":117.565,"volume":273615},{"date":"2025-05-27","open":117.955,"close":117.835,"high":118.625,"low":117.565,"volume":151268},{"date":"2025-05-28","open":117.975,"close":118.595,"high":118.805,"low":117.175,"volume":181385},{"date":"2025-05-29","open":118.275,"close":118.995,"high":119.175,"low":117.575,"volume":160347},{"date":"2025-05-30","open":118.675,"close":118.115,"high":119.225,"low":117.675,"volume":146828},{"date":"2025-06-03","open":116.855,"close":116.355,"high":117.225,"low":116.245,"volume":237483},{"date":"2025-06-04","open":116.355,"close":116.225,"high":116.895,"low":115.775,"volume":193503},{"date":"2025-06-05","open":116.225,"close":116.705,"high":117.175,"low":115.865,"volume":202312},{"date":"2025-06-06","open":116.645,"close":116.765,"high":117.525,"low":116.375,"volume":118885},{"date":"2025-06-09","open":116.765,"close":116.635,"high":116.875,"low":116.285,"volume":198429},{"date":"2025-06-10","open":116.475,"close":116.065,"high":116.775,"low":115.955,"volume":171053},{"date":"2025-06-11","open":116.075,"close":116.375,"high":116.875,"low":115.875,"volume":145473},{"date":"2025-06-12","open":116.175,"close":114.175,"high":116.225,"low":114.055,"volume":380660},{"date":"2025-06-13","open":113.565,"close":110.795,"high":113.575,"low":110.695,"volume":366962},{"date":"2025-06-16","open":109.505,"close":109.945,"high":110.115,"low":108.675,"volume":271489},{"date":"2025-06-17","open":109.885,"close":109.385,"high":110.515,"low":109.105,"volume":196502},{"date":"2025-06-18","open":110.365,"close":110.005,"high":111.115,"low":109.545,"volume":200491},{"date":"2025-06-19","open":109.225,"close":108.955,"high":110.125,"low":108.775,"volume":163572},{"date":"2025-06-20","open":109.175,"close":111.235,"high":111.675,"low":109.055,"volume":296814},{"date":"2025-06-23","open":110.575,"close":109.955,"high":110.765,"low":109.465,"volume":173387},{"date":"2025-06-24","open":110.245,"close":111.425,"high":111.665,"low":110.075,"volume":178958},{"date":"2025-06-25","open":111.675,"close":111.855,"high":111.895,"low":110.555,"volume":178647},{"date":"2025-06-26","open":111.785,"close":111.405,"high":112.315,"low":111.305,"volume":166373},{"date":"2025-06-27","open":111.385,"close":110.855,"high":111.605,"low":110.715,"volume":160216},{"date":"2025-06-30","open":110.855,"close":110.575,"high":111.255,"low":109.955,"volume":223680},{"date":"2025-07-01","open":110.665,"close":110.305,"high":110.665,"low":109.955,"volume":122183},{"date":"2025-07-02","open":110.305,"close":110.855,"high":111.575,"low":110.185,"volume":154477},{"date":"2025-07-03","open":110.855,"close":111.295,"high":111.505,"low":110.575,"volume":122430},{"date":"2025-07-04","open":110.965,"close":112.065,"high":112.425,"low":110.865,"volume":170679},{"date":"2025-07-07","open":111.885,"close":111.585,"high":112.195,"low":111.485,"volume":85811},{"date":"2025-07-08","open":111.525,"close":112.455,"high":112.545,"low":111.505,"volume":116631},{"date":"2025-07-09","open":112.505,"close":113.275,"high":114.525,"low":112.165,"volume":203496},{"date":"2025-07-10","open":112.705,"close":114.255,"high":114.555,"low":112.575,"volume":162716},{"date":"2025-07-11","open":114.245,"close":115.975,"high":116.655,"low":113.895,"volume":287189},{"date":"2025-07-14","open":116.035,"close":117.085,"high":117.215,"low":115.075,"volume":219140},{"date":"2025-07-15","open":116.495,"close":116.675,"high":117.195,"low":115.995,"volume":193328},{"date":"2025-07-16","open":116.275,"close":116.955,"high":117.555,"low":116.275,"volume":178699},{"date":"2025-07-17","open":116.955,"close":117.495,"high":117.785,"low":116.545,"volume":172999},{"date":"2025-07-18","open":117.724,"close":118.624,"high":119.494,"low":116.704,"volume":210209},{"date":"2025-07-21","open":118.624,"close":117.404,"high":118.634,"low":117.094,"volume":187784},{"date":"2025-07-22","open":117.404,"close":120.374,"high":120.734,"low":117.404,"volume":303772},{"date":"2025-07-23","open":120.544,"close":120.044,"high":121.724,"low":119.974,"volume":229067},{"date":"2025-07-24","open":119.994,"close":120.394,"high":120.604,"low":119.344,"volume":156012},{"date":"2025-07-25","open":120.394,"close":118.384,"high":120.444,"low":118.314,"volume":184007},{"date":"2025-07-28","open":118.364,"close":118.904,"high":119.014,"low":116.844,"volume":178511},{"date":"2025-07-29","open":118.344,"close":118.364,"high":118.834,"low":117.044,"volume":185151},{"date":"2025-07-30","open":118.404,"close":119.364,"high":119.994,"low":118.124,"volume":224124},{"date":"2025-07-31","open":118.864,"close":115.994,"high":118.944,"low":115.694,"volume":304687},{"date":"2025-08-01","open":115.984,"close":115.844,"high":116.464,"low":115.234,"volume":123226},{"date":"2025-08-04","open":115.474,"close":115.764,"high":116.074,"low":115.294,"volume":85933},{"date":"2025-08-05","open":115.794,"close":116.794,"high":117.064,"low":115.794,"volume":139446},{"date":"2025-08-06","open":116.814,"close":117.004,"high":117.344,"low":116.334,"volume":119684},{"date":"2025-08-07","open":116.974,"close":117.394,"high":117.984,"low":116.794,"volume":115703},{"date":"2025-08-08","open":117.394,"close":117.064,"high":117.724,"low":116.804,"volume":82426},{"date":"2025-08-11","open":116.994,"close":118.784,"high":119.194,"low":116.954,"volume":182660},{"date":"2025-08-12","open":118.744,"close":118.034,"high":120.174,"low":117.854,"volume":211374},{"date":"2025-08-13","open":117.854,"close":118.034,"high":118.314,"low":117.364,"volume":155823},{"date":"2025-08-14","open":118.024,"close":117.684,"high":119.694,"low":117.614,"volume":199063},{"date":"2025-08-15","open":117.384,"close":117.944,"high":118.144,"low":116.744,"volume":193943},{"date":"2025-08-18","open":117.944,"close":118.594,"high":119.504,"low":117.654,"volume":255301},{"date":"2025-08-19","open":118.614,"close":119.254,"high":120.594,"low":118.614,"volume":327242},{"date":"2025-08-20","open":119.264,"close":120.624,"high":121.344,"low":118.194,"volume":404310},{"date":"2025-08-21","open":120.644,"close":120.294,"high":120.974,"low":119.704,"volume":231895},{"date":"2025-08-22","open":120.294,"close":120.634,"high":120.664,"low":119.794,"volume":204850},{"date":"2025-08-25","open":121.024,"close":124.774,"high":124.934,"low":121.024,"volume":479800},{"date":"2025-08-26","open":124.774,"close":124.584,"high":126.694,"low":123.494,"volume":349794},{"date":"2025-08-27","open":124.344,"close":121.464,"high":124.344,"low":121.444,"volume":346847},{"date":"2025-08-28","open":121.454,"close":120.314,"high":122.044,"low":118.844,"volume":345835},{"date":"2025-08-29","open":121.024,"close":124.374,"high":124.644,"low":120.964,"volume":435251},{"date":"2025-09-01","open":124.844,"close":123.714,"high":124.944,"low":122.364,"volume":316942},{"date":"2025-09-02","open":123.254,"close":123.404,"high":125.964,"low":122.954,"volume":349162},{"date":"2025-09-03","open":123.844,"close":121.464,"high":126.344,"low":121.234,"volume":302863},{"date":"2025-09-04","open":121.144,"close":120.354,"high":121.344,"low":119.574,"volume":261873},{"date":"2025-09-05","open":120.244,"close":121.654,"high":121.864,"low":119.644,"volume":201734},{"date":"2025-09-08","open":121.544,"close":123.934,"high":123.994,"low":121.104,"volume":305364},{"date":"2025-09-09","open":123.924,"close":123.644,"high":124.224,"low":122.424,"volume":184406},{"date":"2025-09-10","open":123.644,"close":122.904,"high":124.324,"low":122.504,"volume":199645},{"date":"2025-09-11","open":122.264,"close":123.364,"high":123.384,"low":121.644,"volume":229973},{"date":"2025-09-12","open":123.344,"close":122.034,"high":124.514,"low":121.964,"volume":262704},{"date":"2025-09-15","open":121.444,"close":121.494,"high":121.944,"low":120.894,"volume":166569},{"date":"2025-09-16","open":121.494,"close":120.644,"high":121.694,"low":120.244,"volume":191087},{"date":"2025-09-17","open":120.654,"close":120.804,"high":121.174,"low":119.664,"volume":181336},{"date":"2025-09-18","open":120.794,"close":118.784,"high":120.804,"low":118.374,"volume":275478},{"date":"2025-09-19","open":118.774,"close":118.924,"high":119.444,"low":117.644,"volume":196688},{"date":"2025-09-22","open":118.444,"close":117.344,"high":118.544,"low":117.024,"volume":196433},{"date":"2025-09-23","open":116.854,"close":117.034,"high":118.104,"low":116.404,"volume":172079},{"date":"2025-09-24","open":117.034,"close":117.214,"high":117.694,"low":116.644,"volume":130564},{"date":"2025-09-25","open":117.244,"close":116.364,"high":117.504,"low":116.354,"volume":194555},{"date":"2025-09-26","open":116.364,"close":115.014,"high":116.514,"low":114.864,"volume":261925},{"date":"2025-09-29","open":115.104,"close":116.764,"high":117.414,"low":114.634,"volume":256358},{"date":"2025-09-30","open":116.284,"close":116.324,"high":116.674,"low":115.714,"volume":154571},{"date":"2025-10-09","open":116.284,"close":116.004,"high":116.284,"low":114.734,"volume":203757},{"date":"2025-10-10","open":115.984,"close":115.574,"high":116.964,"low":115.494,"volume":175360},{"date":"2025-10-13","open":114.494,"close":114.694,"high":115.244,"low":114.084,"volume":195835},{"date":"2025-10-14","open":115.414,"close":116.914,"high":117.414,"low":114.864,"volume":291656},{"date":"2025-10-15","open":116.184,"close":116.914,"high":117.494,"low":115.904,"volume":194596},{"date":"2025-10-16","open":116.594,"close":117.584,"high":117.594,"low":116.344,"volume":198478},{"date":"2025-10-17","open":116.844,"close":115.914,"high":117.804,"low":115.904,"volume":180408},{"date":"2025-10-20","open":116.194,"close":115.304,"high":116.394,"low":114.944,"volume":131645},{"date":"2025-10-21","open":115.624,"close":115.364,"high":116.344,"low":115.194,"volume":147294},{"date":"2025-10-22","open":114.844,"close":114.944,"high":115.614,"low":114.744,"volume":127827},{"date":"2025-10-23","open":114.844,"close":116.174,"high":116.294,"low":114.804,"volume":155718},{"date":"2025-10-24","open":115.814,"close":115.134,"high":116.124,"low":114.944,"volume":174322},{"date":"2025-10-27","open":114.894,"close":115.134,"high":115.394,"low":114.724,"volume":143943},{"date":"2025-10-28","open":115.134,"close":114.944,"high":115.534,"low":114.854,"volume":140195},{"date":"2025-10-29","open":114.704,"close":113.674,"high":114.794,"low":113.054,"volume":245083},{"date":"2025-10-30","open":112.854,"close":113.314,"high":114.394,"low":112.844,"volume":204330},{"date":"2025-10-31","open":110.244,"close":113.834,"high":114.484,"low":110.244,"volume":421077},{"date":"2025-11-03","open":113.344,"close":113.824,"high":114.444,"low":112.344,"volume":223270},{"date":"2025-11-04","open":113.624,"close":112.004,"high":113.834,"low":111.854,"volume":172734},{"date":"2025-11-05","open":111.194,"close":111.024,"high":111.844,"low":110.844,"volume":164630},{"date":"2025-11-06","open":111.354,"close":111.014,"high":112.144,"low":110.904,"volume":154673},{"date":"2025-11-07","open":111.014,"close":111.594,"high":111.834,"low":110.794,"volume":145436},{"date":"2025-11-10","open":111.594,"close":115.644,"high":116.424,"low":111.384,"volume":429065},{"date":"2025-11-11","open":115.094,"close":115.624,"high":115.814,"low":114.044,"volume":229268},{"date":"2025-11-12","open":115.634,"close":115.224,"high":117.344,"low":115.194,"volume":222544},{"date":"2025-11-13","open":114.844,"close":116.044,"high":116.114,"low":114.474,"volume":160023},{"date":"2025-11-14","open":115.524,"close":115.054,"high":116.834,"low":115.034,"volume":139244},{"date":"2025-11-17","open":114.864,"close":114.994,"high":115.374,"low":113.854,"volume":117388},{"date":"2025-11-18","open":114.844,"close":115.204,"high":116.594,"low":114.604,"volume":147669},{"date":"2025-11-19","open":115.164,"close":114.734,"high":115.334,"low":114.544,"volume":95150},{"date":"2025-11-20","open":114.724,"close":115.094,"high":116.484,"low":114.444,"volume":158258},{"date":"2025-11-21","open":114.954,"close":114.524,"high":116.254,"low":114.254,"volume":205072},{"date":"2025-11-24","open":114.594,"close":113.364,"high":115.304,"low":113.344,"volume":173011},{"date":"2025-11-25","open":113.364,"close":113.354,"high":113.754,"low":112.674,"volume":146609},{"date":"2025-11-26","open":113.364,"close":113.104,"high":114.134,"low":112.844,"volume":91698},{"date":"2025-11-27","open":113.144,"close":112.784,"high":113.334,"low":112.544,"volume":92157},{"date":"2025-11-28","open":112.744,"close":112.694,"high":112.784,"low":112.194,"volume":80296},{"date":"2025-12-01","open":112.644,"close":112.494,"high":113.464,"low":111.944,"volume":120912},{"date":"2025-12-02","open":112.444,"close":111.414,"high":112.614,"low":111.344,"volume":124928},{"date":"2025-12-03","open":111.564,"close":110.444,"high":111.894,"low":110.344,"volume":165871},{"date":"2025-12-04","open":110.454,"close":109.294,"high":110.594,"low":108.964,"volume":169292},{"date":"2025-12-05","open":109.314,"close":109.804,"high":110.214,"low":109.054,"volume":117682},{"date":"2025-12-08","open":109.694,"close":108.114,"high":109.974,"low":107.944,"volume":276979},{"date":"2025-12-09","open":107.844,"close":105.724,"high":107.924,"low":105.344,"volume":304310},{"date":"2025-12-10","open":105.344,"close":106.464,"high":106.594,"low":104.354,"volume":178696},{"date":"2025-12-11","open":106.844,"close":106.744,"high":107.574,"low":106.624,"volume":157884},{"date":"2025-12-12","open":107.144,"close":106.444,"high":108.544,"low":106.444,"volume":257022},{"date":"2025-12-15","open":107.144,"close":107.294,"high":108.104,"low":106.894,"volume":215686},{"date":"2025-12-16","open":106.844,"close":107.844,"high":107.934,"low":106.504,"volume":145068},{"date":"2025-12-17","open":107.844,"close":108.244,"high":108.594,"low":106.944,"volume":153140},{"date":"2025-12-18","open":108.242,"close":107.852,"high":108.582,"low":107.752,"volume":124629},{"date":"2025-12-19","open":108.072,"close":107.952,"high":108.302,"low":107.462,"volume":138187},{"date":"2025-12-22","open":107.932,"close":107.752,"high":108.222,"low":107.542,"volume":108465},{"date":"2025-12-23","open":107.552,"close":107.142,"high":107.852,"low":106.752,"volume":113540},{"date":"2025-12-24","open":106.922,"close":106.702,"high":107.012,"low":106.202,"volume":117905},{"date":"2025-12-25","open":106.702,"close":108.022,"high":108.122,"low":106.622,"volume":125708},{"date":"2025-12-26","open":107.522,"close":107.202,"high":107.912,"low":106.862,"volume":114759},{"date":"2025-12-29","open":106.862,"close":105.482,"high":107.022,"low":105.422,"volume":195453},{"date":"2025-12-30","open":105.322,"close":104.782,"high":105.412,"low":104.442,"volume":158470},{"date":"2025-12-31","open":104.612,"close":103.362,"high":104.672,"low":103.032,"volume":208677},{"date":"2026-01-05","open":103.322,"close":105.322,"high":105.612,"low":103.122,"volume":222669},{"date":"2026-01-06","open":105.342,"close":105.592,"high":105.852,"low":104.342,"volume":186232},{"date":"2026-01-07","open":105.602,"close":104.942,"high":105.762,"low":104.822,"volume":123092},{"date":"2026-01-08","open":104.802,"close":104.322,"high":104.802,"low":104.082,"volume":129121},{"date":"2026-01-09","open":104.472,"close":104.562,"high":105.972,"low":104.302,"volume":160750},{"date":"2026-01-12","open":104.572,"close":105.972,"high":106.272,"low":104.552,"volume":233356},{"date":"2026-01-13","open":106.412,"close":105.422,"high":106.642,"low":105.242,"volume":197374},{"date":"2026-01-14","open":105.302,"close":104.462,"high":106.262,"low":104.102,"volume":225609},{"date":"2026-01-15","open":104.122,"close":103.512,"high":104.642,"low":103.442,"volume":162929},{"date":"2026-01-16","open":103.672,"close":102.582,"high":103.832,"low":102.472,"volume":198710},{"date":"2026-01-19","open":102.412,"close":101.972,"high":102.802,"low":101.762,"volume":182299},{"date":"2026-01-20","open":101.922,"close":102.332,"high":102.892,"low":101.722,"volume":172817},{"date":"2026-01-21","open":102.042,"close":100.472,"high":102.122,"low":100.422,"volume":262283},{"date":"2026-01-22","open":100.492,"close":100.182,"high":101.142,"low":100.032,"volume":186915},{"date":"2026-01-23","open":100.222,"close":100.412,"high":101.132,"low":100.122,"volume":214559},{"date":"2026-01-26","open":100.382,"close":99.762,"high":100.922,"low":98.482,"volume":312961},{"date":"2026-01-27","open":99.542,"close":98.442,"high":99.752,"low":98.442,"volume":225287},{"date":"2026-01-28","open":98.452,"close":98.122,"high":99.272,"low":98.052,"volume":266767},{"date":"2026-01-29","open":98.122,"close":108.192,"high":108.192,"low":97.922,"volume":986604},{"date":"2026-01-30","open":108.192,"close":102.422,"high":108.202,"low":102.422,"volume":668171},{"date":"2026-02-02","open":102.502,"close":104.712,"high":108.182,"low":102.502,"volume":531977},{"date":"2026-02-03","open":104.502,"close":104.702,"high":106.202,"low":104.022,"volume":331643},{"date":"2026-02-04","open":103.922,"close":105.942,"high":106.832,"low":103.702,"volume":378917},{"date":"2026-02-05","open":105.322,"close":106.312,"high":107.972,"low":105.082,"volume":372846},{"date":"2026-02-06","open":106.322,"close":104.422,"high":107.152,"low":104.232,"volume":276522},{"date":"2026-02-09","open":104.222,"close":104.782,"high":105.112,"low":103.892,"volume":208892},{"date":"2026-02-10","open":104.602,"close":103.922,"high":104.602,"low":103.212,"volume":185040},{"date":"2026-02-11","open":103.732,"close":103.462,"high":104.072,"low":103.272,"volume":114996},{"date":"2026-02-12","open":103.322,"close":102.042,"high":103.532,"low":101.822,"volume":181730},{"date":"2026-02-13","open":102.122,"close":103.482,"high":104.302,"low":101.592,"volume":241240},{"date":"2026-02-24","open":105.602,"close":102.582,"high":106.612,"low":102.422,"volume":210144},{"date":"2026-02-25","open":102.422,"close":102.592,"high":103.532,"low":102.292,"volume":161529},{"date":"2026-02-26","open":102.422,"close":101.302,"high":102.752,"low":101.022,"volume":192325},{"date":"2026-02-27","open":101.302,"close":101.472,"high":101.972,"low":101.302,"volume":119188},{"date":"2026-03-02","open":100.422,"close":100.642,"high":102.022,"low":99.762,"volume":204064},{"date":"2026-03-03","open":100.432,"close":99.972,"high":101.802,"low":99.322,"volume":230595},{"date":"2026-03-04","open":99.422,"close":98.442,"high":99.432,"low":98.172,"volume":183018},{"date":"2026-03-05","open":99.042,"close":98.872,"high":99.392,"low":98.572,"volume":100521},{"date":"2026-03-06","open":98.762,"close":99.822,"high":99.912,"low":98.472,"volume":112916},{"date":"2026-03-09","open":98.742,"close":98.942,"high":100.022,"low":98.692,"volume":177781},{"date":"2026-03-10","open":99.302,"close":99.472,"high":99.812,"low":99.182,"volume":111694},{"date":"2026-03-11","open":99.472,"close":99.602,"high":99.772,"low":99.012,"volume":107801},{"date":"2026-03-12","open":99.422,"close":99.692,"high":100.152,"low":99.022,"volume":116614},{"date":"2026-03-13","open":99.482,"close":100.372,"high":101.082,"low":99.272,"volume":153187},{"date":"2026-03-16","open":100.222,"close":101.962,"high":102.732,"low":100.122,"volume":203049},{"date":"2026-03-17","open":101.962,"close":102.212,"high":103.242,"low":101.422,"volume":177702},{"date":"2026-03-18","open":102.212,"close":101.142,"high":102.412,"low":100.822,"volume":117209},{"date":"2026-03-19","open":100.432,"close":99.952,"high":100.832,"low":99.932,"volume":114373},{"date":"2026-03-20","open":99.952,"close":99.822,"high":100.602,"low":99.322,"volume":102865},{"date":"2026-03-23","open":98.822,"close":97.652,"high":99.202,"low":97.462,"volume":205190},{"date":"2026-03-24","open":98.302,"close":98.762,"high":98.882,"low":97.462,"volume":117508},{"date":"2026-03-25","open":98.772,"close":99.872,"high":100.002,"low":98.302,"volume":108590},{"date":"2026-03-26","open":99.622,"close":98.702,"high":100.312,"low":98.702,"volume":95924},{"date":"2026-03-27","open":97.922,"close":100.072,"high":100.302,"low":97.832,"volume":102958},{"date":"2026-03-30","open":99.412,"close":100.882,"high":101.322,"low":99.222,"volume":124907},{"date":"2026-03-31","open":102.422,"close":100.692,"high":103.222,"low":100.692,"volume":178348},{"date":"2026-04-01","open":101.392,"close":101.812,"high":102.602,"low":100.812,"volume":122667},{"date":"2026-04-02","open":101.422,"close":102.422,"high":102.682,"low":101.302,"volume":151783},{"date":"2026-04-03","open":102.392,"close":100.912,"high":102.392,"low":100.712,"volume":83089},{"date":"2026-04-07","open":100.822,"close":100.532,"high":101.322,"low":99.772,"volume":81548},{"date":"2026-04-08","open":101.322,"close":101.612,"high":101.622,"low":100.932,"volume":97740},{"date":"2026-04-09","open":100.802,"close":100.022,"high":101.112,"low":99.922,"volume":98462},{"date":"2026-04-10","open":100.032,"close":99.492,"high":100.372,"low":99.422,"volume":122424},{"date":"2026-04-13","open":99.062,"close":99.842,"high":99.872,"low":98.502,"volume":122634},{"date":"2026-04-14","open":99.842,"close":100.522,"high":100.822,"low":99.302,"volume":120696},{"date":"2026-04-15","open":100.322,"close":100.972,"high":101.412,"low":100.102,"volume":115713},{"date":"2026-04-16","open":100.922,"close":100.862,"high":101.422,"low":100.642,"volume":90166},{"date":"2026-04-17","open":98.922,"close":99.282,"high":99.672,"low":98.622,"volume":167432},{"date":"2026-04-20","open":99.242,"close":98.772,"high":99.372,"low":98.472,"volume":116961},{"date":"2026-04-21","open":98.722,"close":98.602,"high":99.242,"low":98.422,"volume":108281},{"date":"2026-04-22","open":98.422,"close":98.062,"high":98.502,"low":97.882,"volume":144383},{"date":"2026-04-23","open":98.062,"close":98.602,"high":99.722,"low":97.982,"volume":174023},{"date":"2026-04-24","open":98.072,"close":98.692,"high":99.342,"low":97.722,"volume":134533},{"date":"2026-04-27","open":97.922,"close":97.622,"high":97.952,"low":97.472,"volume":191048},{"date":"2026-04-28","open":97.502,"close":97.622,"high":97.712,"low":97.322,"volume":123415},{"date":"2026-04-29","open":95.302,"close":95.762,"high":96.002,"low":94.462,"volume":338635},{"date":"2026-04-30","open":95.162,"close":94.502,"high":95.372,"low":94.422,"volume":248209},{"date":"2026-05-06","open":88.202,"close":89.682,"high":91.922,"low":87.522,"volume":871599},{"date":"2026-05-07","open":89.852,"close":90.022,"high":91.272,"low":89.852,"volume":536278},{"date":"2026-05-08","open":90.022,"close":89.552,"high":90.222,"low":89.082,"volume":259641},{"date":"2026-05-11","open":89.452,"close":89.232,"high":89.712,"low":88.792,"volume":269325},{"date":"2026-05-12","open":89.222,"close":87.982,"high":89.352,"low":87.922,"volume":372974},{"date":"2026-05-13","open":87.992,"close":86.572,"high":88.252,"low":86.162,"volume":467201},{"date":"2026-05-14","open":86.232,"close":86.412,"high":88.702,"low":85.202,"volume":503148},{"date":"2026-05-15","open":85.422,"close":84.292,"high":85.502,"low":84.042,"volume":361179},{"date":"2026-05-18","open":84.072,"close":82.992,"high":84.072,"low":82.622,"volume":393631},{"date":"2026-05-19","open":83.222,"close":83.202,"high":84.672,"low":82.832,"volume":304941},{"date":"2026-05-20","open":82.632,"close":82.892,"high":83.482,"low":81.962,"volume":304617},{"date":"2026-05-21","open":82.932,"close":82.772,"high":84.622,"low":82.652,"volume":326630},{"date":"2026-05-22","open":83.002,"close":81.452,"high":83.022,"low":81.452,"volume":260371},{"date":"2026-05-25","open":81.052,"close":81.562,"high":82.412,"low":80.442,"volume":292025},{"date":"2026-05-26","open":81.162,"close":80.782,"high":82.012,"low":80.302,"volume":277304},{"date":"2026-05-27","open":80.422,"close":81.312,"high":83.672,"low":79.122,"volume":603801},{"date":"2026-05-28","open":79.982,"close":78.912,"high":80.252,"low":78.722,"volume":362379},{"date":"2026-05-29","open":78.412,"close":82.312,"high":83.012,"low":78.302,"volume":601101},{"date":"2026-06-01","open":81.372,"close":80.832,"high":81.372,"low":80.252,"volume":279987},{"date":"2026-06-02","open":80.802,"close":80.132,"high":81.402,"low":79.842,"volume":238179},{"date":"2026-06-03","open":80.022,"close":79.772,"high":80.392,"low":79.042,"volume":211544},{"date":"2026-06-04","open":79.772,"close":78.522,"high":80.212,"low":78.522,"volume":204211},{"date":"2026-06-05","open":78.922,"close":78.502,"high":79.842,"low":78.452,"volume":219364},{"date":"2026-06-08","open":78.432,"close":77.382,"high":79.112,"low":76.982,"volume":275252},{"date":"2026-06-09","open":77.322,"close":76.532,"high":77.422,"low":76.302,"volume":218412},{"date":"2026-06-10","open":76.452,"close":76.562,"high":77.172,"low":76.022,"volume":230726},{"date":"2026-06-11","open":76.202,"close":77.212,"high":77.402,"low":75.072,"volume":378196},{"date":"2026-06-12","open":76.812,"close":77.342,"high":78.342,"low":76.632,"volume":358344},{"date":"2026-06-15","open":77.382,"close":77.052,"high":77.702,"low":76.522,"volume":240611},{"date":"2026-06-16","open":76.812,"close":75.752,"high":76.922,"low":75.572,"volume":217566},{"date":"2026-06-17","open":75.722,"close":74.912,"high":76.122,"low":74.672,"volume":222588},{"date":"2026-06-18","open":74.702,"close":73.272,"high":74.782,"low":73.272,"volume":326843},{"date":"2026-06-22","open":72.922,"close":73.972,"high":74.862,"low":72.212,"volume":356276},{"date":"2026-06-23","open":73.572,"close":72.182,"high":75.742,"low":71.792,"volume":466103},{"date":"2026-06-24","open":71.962,"close":70.722,"high":72.872,"low":70.702,"volume":300078},{"date":"2026-06-25","open":70.472,"close":72.422,"high":73.102,"low":70.322,"volume":491432},{"date":"2026-06-26","open":72.322,"close":70.592,"high":73.142,"low":70.552,"volume":323521},{"date":"2026-06-29","open":70.452,"close":71.422,"high":72.722,"low":69.172,"volume":427122},{"date":"2026-06-30","open":70.922,"close":71.422,"high":72.342,"low":69.862,"volume":362653},{"date":"2026-07-01","open":71.292,"close":71.942,"high":72.302,"low":70.002,"volume":380761},{"date":"2026-07-02","open":72.362,"close":70.922,"high":72.862,"low":70.762,"volume":350206},{"date":"2026-07-03","open":71.062,"close":70.632,"high":72.132,"low":70.022,"volume":338250},{"date":"2026-07-06","open":70.332,"close":71.182,"high":71.992,"low":70.062,"volume":345843},{"date":"2026-07-07","open":71.012,"close":69.142,"high":71.022,"low":69.102,"volume":356731},{"date":"2026-07-08","open":69.122,"close":68.902,"high":69.692,"low":68.642,"volume":232078},{"date":"2026-07-09","open":68.422,"close":68.322,"high":68.922,"low":67.942,"volume":241921},{"date":"2026-07-10","open":68.532,"close":71.112,"high":71.732,"low":68.112,"volume":559655},{"date":"2026-07-13","open":70.482,"close":70.242,"high":70.872,"low":69.572,"volume":306023},{"date":"2026-07-14","open":69.932,"close":70.822,"high":70.912,"low":69.802,"volume":283568},{"date":"2026-07-15","open":69.862,"close":73.822,"high":73.892,"low":69.432,"volume":637349},{"date":"2026-07-16","open":73.33,"close":73.9,"high":74.59,"low":72.6,"volume":488921},{"date":"2026-07-17","open":74.6,"close":72.76,"high":75.06,"low":72.35,"volume":427399},{"date":"2026-07-20","open":72.8,"close":76.24,"high":76.3,"low":72.8,"volume":647586},{"date":"2026-07-21","open":76,"close":74.38,"high":76.76,"low":74.14,"volume":633783},{"date":"2026-07-22","open":73.62,"close":74.75,"high":74.8,"low":73.13,"volume":407823},{"date":"2026-07-23","open":74,"close":74.84,"high":74.95,"low":73.32,"volume":370321},{"date":"2026-07-24","open":74.6,"close":73.57,"high":75.3,"low":73.47,"volume":311399},{"date":"2026-07-27","open":73.66,"close":73.9,"high":74.46,"low":73.51,"volume":203331},{"date":"2026-07-28","open":73.9,"close":74.8,"high":75.16,"low":73.42,"volume":314815},{"date":"2026-07-29","open":74.92,"close":75.17,"high":75.86,"low":74.69,"volume":407417},{"date":"2026-07-30","open":75.1,"close":78.56,"high":78.84,"low":75.01,"volume":729039},{"date":"2026-07-31","open":76.99,"close":78,"high":78.68,"low":76.59,"volume":497860},{"date":"2026-08-03","open":78,"close":78.06,"high":78.66,"low":77.5,"volume":279082}]}